FangDD Network Group Ltd (DUO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.4601 | 0.0088 | 1.95 | 0.4768 | 0.4799 | 0.4515 | 54241 |
| 1721342100 | 0.4513 | -0.0487 | -9.74 | 0.4888 | 0.4922 | 0.44 | 213093 |
| 1721255700 | 0.5 | -0.016 | -3.10 | 0.516 | 0.516 | 0.49 | 144006 |
| 1721169300 | 0.516 | -0.0195 | -3.64 | 0.53 | 0.545 | 0.499 | 182641 |
| 1721082900 | 0.5355 | -0.0001 | -0.02 | 0.54 | 0.55 | 0.52 | 134535 |
| 1720823700 | 0.5356 | -0.0144 | -2.62 | 0.56 | 0.5699999 | 0.5201 | 200169 |
| 1720737300 | 0.55 | -0.0023 | -0.42 | 0.56 | 0.5684 | 0.501 | 216137 |
| 1720650900 | 0.5523 | -0.0213 | -3.71 | 0.5689999 | 0.5881 | 0.53 | 106925 |
| 1720564500 | 0.5736 | -0.0065 | -1.12 | 0.5810999 | 0.61 | 0.573401 | 37597 |
| 1720478100 | 0.5800999 | 0.006799 | 1.19 | 0.58 | 0.614899 | 0.5719999 | 86552 |
| 1720218900 | 0.5733009 | -0.000499 | -0.09 | 0.5511 | 0.595 | 0.5511 | 87107 |
| 1720040640 | 0.5738 | -0.0012 | -0.21 | 0.575 | 0.5996 | 0.55 | 57907 |
| 1719959700 | 0.575 | 0.0090001 | 1.59 | 0.556 | 0.579 | 0.54 | 193768 |
| 1719873300 | 0.5659999 | -0.022 | -3.74 | 0.5492 | 0.6 | 0.539 | 229774 |
| 1719614100 | 0.588 | 0.048 | 8.89 | 0.5375 | 0.62 | 0.5375 | 530383 |
| 1719527700 | 0.54 | -0.01 | -1.82 | 0.54 | 0.579 | 0.54 | 102192 |
| 1719441300 | 0.55 | -0.0135 | -2.40 | 0.5598999 | 0.59 | 0.5355 | 352346 |
| 1719354900 | 0.5635 | 0.0115 | 2.08 | 0.5639999 | 0.5665 | 0.5205 | 151855 |
| 1719268500 | 0.552 | -0.0533 | -8.81 | 0.623 | 0.6502 | 0.5501009 | 1624579 |
| 1719009300 | 0.6052999 | -0.0351 | -5.48 | 0.6225 | 0.6299 | 0.59 | 72747 |
| 1718922900 | 0.6404 | -0.0096 | -1.48 | 0.65 | 0.65 | 0.59 | 178770 |
| 1718750100 | 0.65 | -0.06 | -8.45 | 0.64 | 0.6784 | 0.6304999 | 200708 |
| 1718663700 | 0.71 | 0.104 | 17.16 | 0.606 | 0.74 | 0.591101 | 586938 |
| 1718404500 | 0.606 | -0.0548 | -8.29 | 0.6102 | 0.649 | 0.5708 | 680891 |
| 1718318100 | 0.6608 | 0.0508 | 8.33 | 0.6899999 | 0.73 | 0.63 | 6475787 |
| 1718231700 | 0.61 | 0.0298 | 5.14 | 0.595 | 0.639899 | 0.59 | 2170023 |
| 1718145300 | 0.5802 | -0.0367 | -5.95 | 0.6165 | 0.6165 | 0.525661 | 237304 |
| 1718058900 | 0.6169 | -0.0351 | -5.38 | 0.63 | 0.6414 | 0.6 | 93554 |
| 1717799700 | 0.652 | 0.017 | 2.68 | 0.635 | 0.74 | 0.635 | 299389 |
| 1717713300 | 0.635 | -0.0651 | -9.30 | 0.7012 | 0.71 | 0.5813 | 321812 |
| 1717626900 | 0.7000999 | -0.05425 | -7.19 | 0.7312 | 0.7312 | 0.6899999 | 178175 |
| 1717540500 | 0.75435 | 0.01525 | 2.06 | 0.75 | 0.782 | 0.708 | 297074 |
| 1717454100 | 0.7391 | -0.0009 | -0.12 | 0.7411 | 0.79 | 0.68 | 543668 |
| 1717194900 | 0.74 | -0.087 | -10.52 | 0.795 | 0.825 | 0.7221999 | 747068 |
| 1717108500 | 0.827 | 0.0321 | 4.04 | 0.73 | 0.875 | 0.7184 | 610289 |
| 1717022100 | 0.7949 | -0.2651 | -25.01 | 0.9785 | 0.988 | 0.77 | 1289901 |
| 1716935700 | 1.06 | -0.06 | -5.36 | 1.11 | 1.12 | 1.02 | 285039 |
| 1716590100 | 1.12 | -0.04 | -3.45 | 1.08 | 1.18 | 1.06 | 830331 |
| 1716503700 | 1.16 | -0.05 | -4.13 | 1.1399999 | 1.19 | 1.06 | 816345 |
| 1716417300 | 1.21 | -0.01 | -0.82 | 1.22 | 1.3799999 | 1.03 | 2242520 |
| 1716330900 | 1.22 | 0.06 | 5.17 | 1.04 | 1.65 | 0.96 | 9697754 |
| 1716244500 | 1.16 | -0.52 | -30.95 | 1.5 | 1.5 | 0.96 | 11530487 |
| 1715985300 | 1.68 | 1.28 | 321.26 | 1.52 | 2.1 | 1.33 | 104239800 |
| 1715898900 | 0.3988 | 0.00369 | 0.93 | 0.49 | 0.49 | 0.3805 | 1166270 |
| 1715812500 | 0.39511 | 0.00311 | 0.79 | 0.4079999 | 0.4079999 | 0.39 | 79680 |
| 1715726100 | 0.392 | 0.008 | 2.08 | 0.38 | 0.4089 | 0.36 | 362078 |
| 1715639700 | 0.384 | 0.0329 | 9.37 | 0.369 | 0.394 | 0.351 | 214348 |
| 1715380500 | 0.3511 | -0.0139 | -3.81 | 0.375 | 0.378 | 0.3509 | 57875 |
| 1715294100 | 0.365 | 0.0082 | 2.30 | 0.3655 | 0.3781 | 0.36 | 32444 |
| 1715207700 | 0.3568 | -0.0178 | -4.75 | 0.37 | 0.3888 | 0.351 | 125262 |
| 1715121300 | 0.3746 | -0.0054 | -1.42 | 0.38 | 0.3899 | 0.3708 | 45156 |
| 1715034900 | 0.38 | 0.0138 | 3.77 | 0.3689 | 0.3989 | 0.360301 | 178734 |
| 1714775700 | 0.3662 | -0.0188 | -4.88 | 0.4 | 0.4 | 0.35 | 142642 |
| 1714689300 | 0.385 | -0.005 | -1.28 | 0.391 | 0.404 | 0.38 | 79022 |
| 1714602900 | 0.39 | -0.014899 | -3.68 | 0.39 | 0.4048 | 0.39 | 42294 |
| 1714516500 | 0.404899 | -1.0E-6 | -0.00 | 0.3902 | 0.4084999 | 0.39 | 49219 |
| 1714430100 | 0.4049 | 0.0053 | 1.33 | 0.4023 | 0.4099999 | 0.3855 | 102980 |
| 1714170900 | 0.3996 | -0.0104 | -2.54 | 0.385 | 0.423 | 0.385 | 61558 |
| 1714084500 | 0.4099999 | 0.0219999 | 5.67 | 0.388 | 0.4204 | 0.388 | 102001 |
| 1713998100 | 0.388 | -0.0245 | -5.94 | 0.4089999 | 0.414 | 0.38 | 80392 |
| 1713911700 | 0.4125 | -0.0077 | -1.83 | 0.419 | 0.43 | 0.3912 | 93207 |
| 1713825300 | 0.4202 | 0.0368 | 9.60 | 0.39 | 0.44 | 0.38 | 371044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
