Breaking News Bar

Business News and Information

Pinduoduo Inc ADR (NQ: PDD )

68.46 -12.90 (-15.86%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 73.91 74.84 65.51 68.46 23,279,945 -17.70(-20.54%)
Nov 24, 2021 79.90 87.14 79.06 86.16 6,420,101 -15.02(-14.85%)
Nov 23, 2021 78.95 175.29 78.25 101.18 5,966,503 +21.66(+27.24%)
Nov 22, 2021 81.93 84.06 78.02 79.52 9,647,316 -2.35(-2.87%)
Nov 19, 2021 85.69 86.45 81.37 81.87 7,266,601 -3.21(-3.77%)
Nov 18, 2021 86.75 85.38 84.87 85.08 7,258,246 -4.02(-4.51%)
Nov 17, 2021 93.21 93.40 89.10 89.10 4,468,793 -4.86(-5.17%)
Nov 16, 2021 93.33 95.10 92.32 93.96 3,816,266 +2.59(+2.83%)
Nov 15, 2021 94.76 95.02 90.39 91.37 6,149,377 -3.63(-3.82%)
Nov 12, 2021 91.74 95.58 91.22 95.00 6,465,796 +2.13(+2.29%)
Nov 11, 2021 89.81 93.20 88.95 92.87 6,774,156 +6.36(+7.35%)
Nov 10, 2021 84.34 86.51 7,479,200 +3.27(+3.93%)
Nov 09, 2021 83.15 85.10 82.13 83.24 4,478,743 +0.00(+0.00%)
Nov 08, 2021 84.06 84.65 83.16 83.24 4,774,057 -0.43(-0.51%)
Nov 05, 2021 86.97 86.97 83.06 83.67 5,510,369 -3.00(-3.46%)
Nov 04, 2021 94.01 94.29 86.03 86.67 7,110,923 -5.72(-6.19%)
Nov 03, 2021 93.03 93.15 91.37 92.39 2,668,203 +0.11(+0.12%)
Nov 02, 2021 91.07 92.78 90.82 92.28 3,134,638 -1.20(-1.28%)
Nov 01, 2021 89.05 93.72 92.31 93.48 5,389,564 +4.56(+5.13%)
Oct 29, 2021 91.10 91.98 88.50 88.92 4,527,733 -3.53(-3.82%)
Oct 28, 2021 90.02 92.61 88.95 92.45 4,895,866 +0.16(+0.17%)
Oct 27, 2021 93.22 95.23 91.45 92.29 4,743,298 -0.90(-0.97%)
Oct 26, 2021 101.60 93.19 6,418,347 -7.45(-7.40%)
Oct 25, 2021 99.55 102.02 98.50 100.64 4,715,906 +1.59(+1.61%)
Oct 22, 2021 99.85 98.62 99.05 10,357,229 +1.85(+1.90%)
Oct 21, 2021 98.74 99.59 96.35 97.20 6,097,614 -2.20(-2.21%)
Oct 20, 2021 100.29 102.51 97.34 99.40 6,844,235 +1.88(+1.93%)
Oct 19, 2021 99.87 100.39 96.21 97.52 6,872,346 +0.52(+0.54%)
Oct 18, 2021 93.25 97.50 92.85 97.00 4,441,129 +2.99(+3.18%)
Oct 15, 2021 94.38 95.92 92.54 94.01 5,988,484 -0.07(-0.07%)
Oct 14, 2021 96.99 98.00 92.31 94.08 7,435,814 -3.50(-3.59%)
Oct 13, 2021 95.82 99.19 95.34 97.58 5,328,972 +4.06(+4.34%)
Oct 12, 2021 94.50 97.11 93.24 93.52 4,442,778 -1.31(-1.38%)
Oct 11, 2021 99.82 100.29 94.83 94.83 6,899,267 -1.39(-1.44%)
Oct 08, 2021 95.73 97.00 94.32 96.22 7,394,479 +1.27(+1.34%)
Oct 07, 2021 94.00 95.87 92.17 94.95 9,274,144 +5.77(+6.47%)
Oct 06, 2021 85.27 90.30 84.82 89.18 4,396,225 +1.76(+2.01%)
Oct 05, 2021 85.50 88.65 85.50 87.42 5,035,388 +2.34(+2.75%)
Oct 04, 2021 85.88 86.27 83.75 85.08 7,907,183 -3.07(-3.48%)
Oct 01, 2021 90.54 91.53 87.58 88.15 4,471,437 -2.52(-2.78%)
Sep 30, 2021 89.06 91.64 88.51 90.67 6,264,188 +1.61(+1.81%)
Sep 29, 2021 89.12 91.86 87.55 89.06 7,134,929 +0.06(+0.07%)
Sep 28, 2021 93.08 93.84 88.10 89.00 11,689,956 -7.32(-7.60%)
Sep 27, 2021 92.86 96.55 91.00 96.32 6,244,632 +1.85(+1.96%)
Sep 24, 2021 96.22 96.30 93.55 94.47 4,667,622 -3.81(-3.88%)
Sep 23, 2021 96.86 98.68 95.28 98.28 3,706,134 +0.68(+0.70%)
Sep 22, 2021 95.24 99.68 95.20 97.60 4,948,206 +2.50(+2.63%)
Sep 21, 2021 94.94 96.24 93.89 95.10 4,315,276 +0.92(+0.98%)
Sep 20, 2021 96.89 97.65 91.61 94.18 9,033,847 -6.55(-6.50%)
Sep 17, 2021 101.66 102.00 99.06 100.73 6,701,613 +0.83(+0.83%)
Sep 16, 2021 97.55 100.65 96.64 99.90 4,955,593 +0.60(+0.60%)
Sep 15, 2021 99.70 99.83 96.78 99.30 9,194,506 -2.48(-2.44%)
Sep 14, 2021 102.15 103.60 100.97 101.78 4,053,778 -2.38(-2.28%)
Sep 13, 2021 102.15 104.86 99.10 104.16 8,192,676 +0.41(+0.40%)
Sep 10, 2021 106.46 107.61 103.10 103.75 4,806,587 -0.55(-0.53%)
Sep 09, 2021 101.90 105.36 101.26 104.30 4,959,712 -0.42(-0.40%)
Sep 08, 2021 107.20 108.11 102.53 104.72 7,359,462 -3.02(-2.80%)
Sep 07, 2021 106.29 109.00 104.23 107.74 17,757,409 +5.51(+5.39%)
Sep 03, 2021 100.53 103.81 100.46 102.23 6,570,937 -0.53(-0.52%)
Sep 02, 2021 103.77 105.45 100.00 102.76 11,384,318 -4.07(-3.81%)
Sep 01, 2021 100.30 109.79 100.20 106.83 15,616,138 +6.81(+6.81%)
Aug 31, 2021 99.10 101.17 95.28 100.02 14,917,724 +5.04(+5.31%)
Aug 30, 2021 94.30 95.86 90.17 94.98 7,792,047 +0.35(+0.37%)
Aug 27, 2021 96.50 97.24 93.01 94.63 6,822,644 -1.23(-1.28%)
Aug 26, 2021 96.97 98.87 94.60 95.86 7,597,175 -1.98(-2.02%)
Aug 25, 2021 97.47 98.93 95.85 97.84 10,579,855 -1.28(-1.29%)
Aug 24, 2021 90.94 99.77 90.93 99.12 42,105,629 +18.04(+22.25%)
Aug 23, 2021 79.00 81.68 76.38 81.08 10,715,308 +3.79(+4.90%)
Aug 20, 2021 77.69 81.40 76.30 77.29 9,950,777 +2.60(+3.48%)
Aug 19, 2021 76.08 76.84 74.12 74.69 10,021,104 -6.27(-7.74%)
Aug 18, 2021 80.98 82.26 78.29 80.96 5,594,403 +1.51(+1.90%)
Aug 17, 2021 79.00 82.64 77.01 79.45 9,347,872 -2.77(-3.37%)
Aug 16, 2021 82.64 83.07 80.93 82.22 6,500,526 -2.16(-2.56%)
Aug 13, 2021 87.27 87.29 83.68 84.38 4,678,287 -3.04(-3.48%)
Aug 12, 2021 87.93 87.93 85.30 87.42 4,197,535 -2.19(-2.44%)
Aug 11, 2021 92.82 93.28 89.38 89.61 3,485,994 -1.98(-2.16%)
Aug 10, 2021 95.00 95.51 91.32 91.59 4,298,224 -1.12(-1.21%)
Aug 09, 2021 88.40 93.81 87.58 92.71 4,932,858 +5.25(+6.00%)
Aug 06, 2021 90.00 90.79 86.06 87.46 4,860,661 -1.28(-1.44%)
Aug 05, 2021 88.65 90.34 86.36 88.74 4,356,280 -0.54(-0.60%)
Aug 04, 2021 90.00 93.19 89.00 89.28 8,211,495 +0.37(+0.42%)
Aug 03, 2021 89.31 90.78 87.44 88.91 5,394,557 -2.57(-2.81%)
Aug 02, 2021 91.72 92.21 87.62 91.48 5,803,154 -0.13(-0.14%)
Jul 30, 2021 89.52 92.44 88.84 91.61 6,002,311 -0.49(-0.53%)
Jul 29, 2021 95.80 96.38 89.07 92.10 10,928,194 +0.21(+0.23%)
Jul 28, 2021 86.39 92.77 85.15 91.89 21,796,155 +12.36(+15.54%)
Jul 27, 2021 84.30 87.63 77.66 79.53 28,217,975 -9.18(-10.35%)
Jul 26, 2021 89.74 95.33 87.35 88.71 16,252,680 -8.60(-8.84%)
Jul 23, 2021 100.23 100.58 95.97 97.31 11,854,593 -7.65(-7.29%)
Jul 22, 2021 105.72 105.90 103.68 104.96 3,567,986 +0.44(+0.42%)
Jul 21, 2021 102.00 105.34 101.30 104.52 5,450,917 +2.27(+2.22%)
Jul 20, 2021 104.46 104.84 101.10 102.25 7,030,202 -2.44(-2.33%)
Jul 19, 2021 105.27 106.25 102.71 104.69 10,101,446 -2.76(-2.57%)
Jul 16, 2021 110.75 111.53 106.56 107.45 7,207,979 -3.29(-2.97%)
Jul 15, 2021 108.94 112.66 108.90 110.74 6,193,762 +1.80(+1.65%)
Jul 14, 2021 109.72 109.82 105.46 108.94 7,618,321 -3.13(-2.79%)
Jul 13, 2021 111.69 114.88 109.35 112.07 5,583,006 +1.55(+1.40%)
Jul 12, 2021 110.52 111.24 108.50 110.52 3,955,070 -0.55(-0.50%)
Jul 09, 2021 110.55 111.58 107.17 111.07 6,203,982 +2.30(+2.11%)
Jul 08, 2021 103.72 109.90 103.30 108.77 7,340,842 -1.52(-1.38%)
Jul 07, 2021 113.93 114.12 109.02 110.29 7,891,593 -2.81(-2.48%)
Jul 06, 2021 115.44 115.44 111.25 113.10 12,088,919 -6.10(-5.12%)
Jul 02, 2021 121.31 123.31 118.03 119.20 6,586,017 -2.64(-2.17%)
Jul 01, 2021 128.02 128.60 121.61 121.84 6,317,017 -5.18(-4.08%)
Jun 30, 2021 132.14 132.50 126.92 127.02 7,398,124 -6.53(-4.89%)
Jun 29, 2021 124.73 133.81 122.56 133.55 9,961,223 +8.64(+6.92%)
Jun 28, 2021 127.32 130.45 124.05 124.91 7,863,551 -2.69(-2.11%)
Jun 25, 2021 129.99 130.47 125.06 127.60 5,738,852 -0.12(-0.09%)
Jun 24, 2021 122.80 129.20 122.00 127.72 8,405,871 +6.11(+5.02%)
Jun 23, 2021 120.25 122.67 118.36 121.61 7,052,653 +3.31(+2.80%)
Jun 22, 2021 120.00 122.36 116.97 118.30 6,368,384 -2.48(-2.05%)
Jun 21, 2021 124.43 124.71 119.25 120.78 5,509,841 -4.25(-3.40%)
Jun 18, 2021 125.30 128.67 124.26 125.03 13,217,835 -0.76(-0.60%)
Jun 17, 2021 122.82 125.91 121.60 125.79 5,058,803 +2.97(+2.42%)
Jun 16, 2021 120.93 123.93 120.40 122.82 3,500,579 +0.91(+0.75%)
Jun 15, 2021 121.87 125.70 121.64 121.91 4,126,459 +0.30(+0.25%)
Jun 14, 2021 122.01 122.15 119.15 121.61 4,546,286 -0.36(-0.30%)
Jun 11, 2021 123.00 123.60 120.96 121.97 4,581,380 -1.23(-1.00%)
Jun 10, 2021 125.52 126.21 121.94 123.20 5,805,332 -2.32(-1.85%)
Jun 09, 2021 128.08 130.93 125.19 125.52 5,127,260 -1.48(-1.17%)
Jun 08, 2021 128.21 128.76 124.94 127.00 5,267,007 -0.93(-0.73%)
Jun 07, 2021 130.01 131.69 126.81 127.93 6,155,372 -4.24(-3.21%)
Jun 04, 2021 134.70 136.37 131.65 132.17 4,380,807 -1.28(-0.96%)
Jun 03, 2021 135.29 136.74 131.51 133.45 7,183,936 -6.45(-4.61%)
Jun 02, 2021 137.63 140.11 136.20 139.90 6,036,902 +0.56(+0.40%)
Jun 01, 2021 132.54 143.11 132.37 139.34 20,837,071 +14.46(+11.58%)
May 28, 2021 120.90 127.60 119.35 124.88 8,840,367 +5.22(+4.36%)
May 27, 2021 124.46 124.48 119.05 119.66 14,707,649 -3.91(-3.16%)
May 26, 2021 137.15 137.15 121.50 123.57 20,271,274 -7.25(-5.54%)
May 25, 2021 133.21 137.23 130.20 130.82 6,709,553 +0.41(+0.31%)
May 24, 2021 130.71 131.79 128.70 130.41 3,783,389 +1.12(+0.87%)
May 21, 2021 131.34 132.04 129.01 129.29 2,883,988 -1.71(-1.31%)
May 20, 2021 127.75 132.99 127.25 131.00 7,067,694 +3.83(+3.01%)
May 19, 2021 118.21 127.53 118.13 127.17 5,541,251 +4.93(+4.03%)
May 18, 2021 119.07 124.52 118.92 122.24 5,424,325 +4.22(+3.58%)
May 17, 2021 117.35 118.65 115.27 118.02 4,146,673 -0.31(-0.26%)
May 14, 2021 116.81 118.73 112.33 118.33 7,514,740 +3.10(+2.69%)
May 13, 2021 124.32 124.63 114.02 115.23 9,261,852 -8.82(-7.11%)
May 12, 2021 123.81 128.86 123.03 124.06 5,131,180 -1.78(-1.41%)
May 11, 2021 114.87 126.36 114.60 125.83 6,129,206 +4.23(+3.48%)
May 10, 2021 127.50 127.50 116.22 121.60 16,441,403 -12.19(-9.11%)
May 07, 2021 134.26 137.28 131.51 133.79 3,069,776 -0.86(-0.64%)
May 06, 2021 130.72 137.80 130.00 134.65 4,339,745 +3.54(+2.70%)
May 05, 2021 132.10 134.60 130.22 131.11 2,375,146 -1.06(-0.80%)
May 04, 2021 132.97 134.34 129.41 132.17 3,854,569 -1.26(-0.94%)
May 03, 2021 133.05 137.77 131.38 133.43 4,631,219 -0.50(-0.37%)
Apr 30, 2021 135.43 139.58 133.33 133.93 4,773,800 -3.56(-2.59%)
Apr 29, 2021 143.00 143.00 136.08 137.49 3,360,799 -4.88(-3.43%)
Apr 28, 2021 141.34 144.35 139.81 142.37 3,502,956 +2.29(+1.63%)
Apr 27, 2021 142.50 143.13 138.40 140.08 3,107,179 -1.42(-1.00%)
Apr 26, 2021 135.21 141.65 134.79 141.50 3,964,845 +2.89(+2.08%)
Apr 23, 2021 135.99 140.33 135.56 138.61 4,772,800 +5.29(+3.97%)
Apr 22, 2021 129.63 136.18 128.34 133.32 6,531,024 +4.65(+3.61%)
Apr 21, 2021 124.00 129.10 122.97 128.67 6,006,780 +3.06(+2.44%)
Apr 20, 2021 132.20 132.22 123.48 125.61 8,347,597 -7.19(-5.41%)
Apr 19, 2021 132.99 135.70 131.09 132.80 4,958,144 -0.51(-0.38%)
Apr 16, 2021 134.27 135.60 131.99 133.31 3,633,200 +0.93(+0.70%)
Apr 15, 2021 134.85 134.92 131.01 132.38 3,154,907 -0.23(-0.17%)
Apr 14, 2021 135.51 136.10 131.83 132.61 3,743,631 -2.54(-1.88%)
Apr 13, 2021 133.00 136.74 132.60 135.15 5,857,575 +1.38(+1.03%)
Apr 12, 2021 135.98 138.47 131.40 133.77 6,801,564 -3.85(-2.80%)
Apr 09, 2021 138.30 139.73 136.02 137.62 4,360,800 -2.58(-1.84%)
Apr 08, 2021 142.65 142.65 139.61 140.20 5,337,337 +2.31(+1.68%)
Apr 07, 2021 145.90 145.90 136.66 137.89 7,317,899 -10.24(-6.91%)
Apr 06, 2021 143.64 152.06 142.88 148.13 7,088,478 +5.22(+3.65%)
Apr 05, 2021 143.75 144.45 139.21 142.91 4,727,235 -1.02(-0.71%)
Apr 01, 2021 141.01 147.45 140.70 143.93 11,315,500 +10.05(+7.51%)
Mar 31, 2021 134.70 136.58 132.38 133.88 5,705,541 -1.56(-1.15%)
Mar 30, 2021 131.01 138.99 129.71 135.44 5,352,980 +3.91(+2.97%)
Mar 29, 2021 130.75 135.69 128.61 131.53 9,516,744 +0.24(+0.18%)
Mar 26, 2021 130.08 135.48 124.50 131.29 17,130,200 +3.76(+2.95%)
Mar 25, 2021 121.32 130.26 121.22 127.53 12,420,186 +3.35(+2.70%)
Mar 24, 2021 135.10 135.61 122.61 124.18 16,314,373 -11.88(-8.73%)
Mar 23, 2021 135.69 139.15 133.80 136.06 10,488,023 -1.09(-0.79%)
Mar 22, 2021 142.15 142.48 135.69 137.15 8,988,072 -4.65(-3.28%)
Mar 19, 2021 141.07 143.03 138.20 141.80 9,456,900 -0.02(-0.01%)
Mar 18, 2021 144.71 146.03 140.52 141.82 12,141,591 -7.64(-5.11%)
Mar 17, 2021 152.40 153.00 140.36 149.46 27,337,407 -11.43(-7.10%)
Mar 16, 2021 166.80 169.45 158.70 160.89 10,932,568 +1.76(+1.11%)
Mar 15, 2021 158.70 160.20 153.62 159.13 5,301,292 -1.93(-1.20%)
Mar 12, 2021 157.82 162.20 156.31 161.06 5,172,100 -1.34(-0.83%)
Mar 11, 2021 159.00 164.05 154.69 162.40 9,060,736 +14.26(+9.63%)
Mar 10, 2021 158.00 161.42 147.63 148.14 9,942,341 -6.04(-3.92%)
Mar 09, 2021 145.70 155.53 144.60 154.18 10,692,662 +16.58(+12.05%)
Mar 08, 2021 153.15 155.89 136.00 137.60 13,982,526 -19.22(-12.26%)
Mar 05, 2021 159.92 160.25 148.84 156.82 11,131,999 -1.58(-1.00%)
Mar 04, 2021 163.18 169.49 153.97 158.40 12,170,080 -10.35(-6.13%)
Mar 03, 2021 180.00 182.35 167.11 168.75 6,591,780 -6.77(-3.86%)
Mar 02, 2021 186.11 188.07 175.12 175.52 5,307,188 -10.63(-5.71%)
Mar 01, 2021 181.50 186.33 177.96 186.15 5,666,353 +14.99(+8.76%)
Feb 26, 2021 169.46 174.32 166.22 171.16 8,317,200 +0.10(+0.06%)
Feb 25, 2021 180.15 183.06 169.31 171.06 8,385,225 -8.26(-4.61%)
Feb 24, 2021 184.00 186.27 174.72 179.32 7,786,157 -8.59(-4.57%)
Feb 23, 2021 181.22 188.80 172.59 187.91 7,971,004 -0.33(-0.18%)
Feb 22, 2021 189.99 196.44 187.29 188.24 5,192,510 -7.74(-3.95%)
Feb 19, 2021 200.09 204.39 195.01 195.98 4,544,700 +0.20(+0.10%)
Feb 18, 2021 198.00 199.31 192.03 195.78 5,094,244 -7.04(-3.47%)
Feb 17, 2021 203.08 209.64 200.01 202.82 4,578,890 +0.01(+0.00%)
Feb 16, 2021 211.60 212.60 202.41 202.81 8,326,996 +6.22(+3.16%)
Feb 12, 2021 197.12 202.99 196.03 196.59 2,770,900 -3.21(-1.61%)
Feb 11, 2021 203.00 208.10 198.57 199.80 4,092,927 +0.19(+0.10%)
Feb 10, 2021 196.95 204.25 193.06 199.61 6,600,850 +9.85(+5.19%)
Feb 09, 2021 191.41 195.37 188.34 189.76 4,174,772 +1.50(+0.80%)
Feb 08, 2021 197.07 199.44 187.52 188.26 6,114,532 -7.90(-4.03%)
Feb 05, 2021 197.51 202.77 191.71 196.16 4,481,500 -1.10(-0.56%)
Feb 04, 2021 199.34 204.77 194.18 197.26 6,874,252 +4.15(+2.15%)
Feb 03, 2021 183.69 198.88 183.50 193.11 8,862,052 +11.11(+6.10%)
Feb 02, 2021 180.76 185.20 177.00 182.00 5,953,176 +8.04(+4.62%)
Feb 01, 2021 173.53 179.50 169.45 173.96 5,078,262 +8.25(+4.98%)
Jan 29, 2021 170.19 175.35 165.15 165.71 4,841,700 -3.65(-2.16%)
Jan 28, 2021 169.26 174.70 164.64 169.36 5,274,641 +3.06(+1.84%)
Jan 27, 2021 169.96 173.20 165.88 166.30 5,221,165 -7.68(-4.41%)
Jan 26, 2021 181.60 182.07 172.58 173.98 6,534,055 -6.45(-3.57%)
Jan 25, 2021 181.45 195.11 179.50 180.43 12,610,374 +8.54(+4.97%)
Jan 22, 2021 172.60 172.80 168.50 171.89 4,300,000 -0.92(-0.53%)
Jan 21, 2021 170.25 174.08 167.50 172.81 4,284,072 +1.85(+1.08%)
Jan 20, 2021 175.48 181.70 170.11 170.96 6,577,540 +2.17(+1.29%)
Jan 19, 2021 166.89 173.00 166.55 168.79 7,123,693 +7.59(+4.71%)
Jan 15, 2021 162.95 164.73 157.80 161.20 7,262,200 -6.06(-3.62%)
Jan 14, 2021 170.60 172.35 164.39 167.26 6,315,786 +2.46(+1.49%)
Jan 13, 2021 173.21 173.21 160.18 164.80 10,886,514 -4.68(-2.76%)
Jan 12, 2021 169.46 172.84 168.00 169.48 5,953,472 -3.01(-1.75%)
Jan 11, 2021 170.94 174.89 162.21 172.49 9,350,951 -8.28(-4.58%)
Jan 08, 2021 182.70 186.67 174.37 180.77 8,818,800 +0.65(+0.36%)
Jan 07, 2021 184.37 184.77 176.50 180.12 8,594,568 +3.37(+1.91%)
Jan 06, 2021 184.24 187.70 176.03 176.75 11,857,492 -10.45(-5.58%)
Jan 05, 2021 172.35 187.45 171.13 187.20 16,148,760 +20.42(+12.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear