Skip to main content

Pdd Holdings Inc (NQ: PDD )

116.25 -0.41 (-0.35%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 17.88 18.00 17.20 17.65 5,928,359 +0.45(+2.62%)
Oct 30, 2018 17.50 18.05 17.00 17.20 4,668,263 -0.17(-0.98%)
Oct 29, 2018 18.62 18.93 17.07 17.37 4,299,046 -0.83(-4.56%)
Oct 26, 2018 17.77 20.00 17.72 18.20 5,880,700 -0.36(-1.94%)
Oct 25, 2018 17.97 18.74 17.55 18.56 4,695,885 +1.24(+7.16%)
Oct 24, 2018 18.71 18.71 17.25 17.32 5,483,300 -1.19(-6.43%)
Oct 23, 2018 19.00 19.09 17.93 18.51 9,658,478 -1.44(-7.22%)
Oct 22, 2018 19.70 20.09 18.91 19.95 7,484,768 +1.27(+6.80%)
Oct 19, 2018 19.58 19.68 18.21 18.68 5,746,100 -0.12(-0.64%)
Oct 18, 2018 19.67 19.87 18.80 18.80 5,336,328 -1.19(-5.95%)
Oct 17, 2018 20.85 21.00 19.60 19.99 4,017,412 -0.82(-3.94%)
Oct 16, 2018 21.23 21.49 20.48 20.81 4,619,795 -0.30(-1.42%)
Oct 15, 2018 21.28 21.88 21.00 21.11 2,331,837 -0.51(-2.36%)
Oct 12, 2018 22.10 22.48 21.02 21.62 3,531,400 +0.80(+3.84%)
Oct 11, 2018 20.24 21.49 20.03 20.82 8,268,416 +0.49(+2.41%)
Oct 10, 2018 22.78 22.88 20.20 20.33 6,762,589 -2.01(-9.00%)
Oct 09, 2018 20.97 22.62 20.89 22.34 4,444,473 +1.15(+5.43%)
Oct 08, 2018 20.61 21.94 20.33 21.19 4,563,842 -0.59(-2.71%)
Oct 05, 2018 23.08 23.79 20.50 21.78 10,332,400 -0.92(-4.05%)
Oct 04, 2018 25.73 25.85 22.55 22.70 6,978,378 -3.58(-13.62%)
Oct 03, 2018 26.30 26.97 25.86 26.28 2,121,368 +0.62(+2.42%)
Oct 02, 2018 27.30 27.39 25.45 25.66 3,856,948 -2.03(-7.33%)
Oct 01, 2018 26.23 28.18 26.06 27.69 4,338,323 +1.40(+5.33%)
Sep 28, 2018 26.00 26.30 25.52 26.29 2,564,700 -0.04(-0.15%)
Sep 27, 2018 26.36 26.59 25.34 26.33 3,154,160 +0.27(+1.04%)
Sep 26, 2018 26.98 27.11 25.50 26.06 4,110,942 -0.88(-3.27%)
Sep 25, 2018 26.15 27.80 26.10 26.94 4,183,167 +0.45(+1.70%)
Sep 24, 2018 24.76 27.13 24.22 26.49 4,746,400 +0.89(+3.48%)
Sep 21, 2018 25.51 26.59 24.43 25.60 6,063,500 +0.95(+3.85%)
Sep 20, 2018 23.36 25.25 23.06 24.65 5,146,646 +1.65(+7.17%)
Sep 19, 2018 23.28 24.36 22.48 23.00 4,485,924 +0.36(+1.59%)
Sep 18, 2018 24.66 25.66 22.31 22.64 6,792,479 -1.72(-7.06%)
Sep 17, 2018 25.98 27.88 24.20 24.36 7,525,681 -1.98(-7.52%)
Sep 14, 2018 28.89 30.00 26.28 26.34 16,722,700 -3.62(-12.08%)
Sep 13, 2018 24.50 30.48 24.42 29.96 17,068,554 +6.92(+30.03%)
Sep 12, 2018 22.77 23.75 22.02 23.04 8,981,074 -0.53(-2.25%)
Sep 11, 2018 19.55 23.77 19.31 23.57 10,907,046 +3.83(+19.40%)
Sep 10, 2018 19.68 20.05 19.48 19.74 2,649,273 +0.17(+0.87%)
Sep 07, 2018 19.03 20.25 19.00 19.57 4,413,200 +0.46(+2.41%)
Sep 06, 2018 19.28 19.78 18.91 19.11 3,377,468 +0.31(+1.65%)
Sep 05, 2018 20.44 20.45 18.80 18.80 7,036,226 -1.95(-9.40%)
Sep 04, 2018 18.66 21.18 18.60 20.75 10,006,113 +1.40(+7.24%)
Aug 31, 2018 19.35 19.35 19.35 0 +1.36(+7.56%)
Aug 30, 2018 20.68 20.85 17.88 17.99 9,232,834 -3.16(-14.94%)
Aug 29, 2018 19.54 21.24 18.91 21.15 5,145,822 +1.61(+8.24%)
Aug 28, 2018 19.49 19.96 18.82 19.54 4,852,587 +0.37(+1.93%)
Aug 27, 2018 17.70 19.21 17.50 19.17 5,670,077 +1.95(+11.32%)
Aug 24, 2018 18.25 18.50 17.20 17.22 7,078,400 -1.09(-5.95%)
Aug 23, 2018 18.38 18.80 18.12 18.31 6,115,954 -0.09(-0.49%)
Aug 22, 2018 18.67 18.95 18.01 18.40 4,433,637 -0.35(-1.87%)
Aug 21, 2018 19.14 19.50 18.45 18.75 3,250,546 -0.20(-1.06%)
Aug 20, 2018 18.82 19.34 18.80 18.95 3,003,443 -0.05(-0.26%)
Aug 17, 2018 18.65 19.03 18.38 19.00 2,720,400 -0.04(-0.21%)
Aug 16, 2018 18.27 19.10 18.16 19.04 5,950,277 +1.34(+7.57%)
Aug 15, 2018 17.90 18.50 17.58 17.70 11,711,619 -1.30(-6.84%)
Aug 14, 2018 19.46 19.52 18.88 19.00 8,036,766 -0.44(-2.26%)
Aug 13, 2018 19.21 20.10 19.20 19.44 2,218,560 -0.07(-0.36%)
Aug 10, 2018 19.85 20.03 19.49 19.51 2,572,500 -0.49(-2.45%)
Aug 09, 2018 20.39 20.56 19.46 20.00 4,839,183 -0.27(-1.33%)
Aug 08, 2018 21.42 21.46 19.86 20.27 3,721,635 -0.62(-2.97%)
Aug 07, 2018 21.08 21.90 20.67 20.89 7,570,804 +0.73(+3.62%)
Aug 06, 2018 19.22 21.09 18.92 20.16 8,337,906 +1.09(+5.72%)
Aug 03, 2018 20.00 20.27 18.91 19.07 6,996,400 -0.59(-3.00%)
Aug 02, 2018 19.27 20.18 19.03 19.66 9,267,059 -0.65(-3.20%)
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.