Breaking News Bar

Business News and Information

Pinduoduo Inc ADR (NQ: PDD )

99.05 +1.90 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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