Skip to main content

Pdd Holdings Inc (NQ: PDD )

116.39 -0.27 (-0.23%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.79 25.09 23.72 24.80 10,945,200 +1.48(+6.35%)
Mar 28, 2019 23.76 23.95 23.09 23.32 5,361,167 -0.29(-1.23%)
Mar 27, 2019 23.37 24.00 23.20 23.61 5,089,786 +0.25(+1.07%)
Mar 26, 2019 23.66 23.91 23.10 23.36 4,475,468 +0.02(+0.09%)
Mar 25, 2019 23.30 23.66 23.01 23.34 5,595,037 -0.16(-0.68%)
Mar 22, 2019 24.73 24.88 23.17 23.50 10,020,700 -1.33(-5.36%)
Mar 21, 2019 24.43 25.07 24.38 24.83 5,450,638 +0.22(+0.89%)
Mar 20, 2019 25.17 25.30 24.05 24.61 10,832,293 -0.65(-2.57%)
Mar 19, 2019 26.00 26.47 25.00 25.26 12,698,392 -0.57(-2.21%)
Mar 18, 2019 24.99 26.08 24.75 25.83 13,884,225 +1.31(+5.34%)
Mar 15, 2019 24.95 25.24 24.48 24.52 14,894,700 +0.13(+0.53%)
Mar 14, 2019 25.29 25.29 24.36 24.39 15,925,797 -0.73(-2.91%)
Mar 13, 2019 27.31 27.90 24.70 25.12 56,107,432 -5.31(-17.45%)
Mar 12, 2019 30.47 31.17 29.70 30.43 10,561,667 +0.50(+1.67%)
Mar 11, 2019 29.43 30.27 29.17 29.93 8,467,764 +1.47(+5.17%)
Mar 08, 2019 28.01 28.81 28.01 28.46 4,882,400 -0.63(-2.17%)
Mar 07, 2019 29.94 29.99 28.42 29.09 5,202,337 -0.90(-3.00%)
Mar 06, 2019 31.09 31.37 29.50 29.99 5,739,094 -0.79(-2.57%)
Mar 05, 2019 31.53 31.99 30.70 30.78 4,665,102 -0.36(-1.16%)
Mar 04, 2019 30.14 31.96 30.14 31.14 8,552,928 +1.15(+3.83%)
Mar 01, 2019 30.27 30.79 29.88 29.99 6,119,800 +0.05(+0.17%)
Feb 28, 2019 29.00 29.95 28.40 29.94 27,782,020 +1.38(+4.83%)
Feb 27, 2019 29.00 29.50 28.42 28.56 5,922,147 -0.58(-1.99%)
Feb 26, 2019 28.68 29.29 28.15 29.14 6,046,794 +0.13(+0.45%)
Feb 25, 2019 30.70 31.00 28.91 29.01 10,242,247 -0.37(-1.26%)
Feb 22, 2019 29.00 29.51 28.95 29.38 6,594,700 +0.88(+3.09%)
Feb 21, 2019 29.49 29.55 28.22 28.50 5,592,371 -0.83(-2.83%)
Feb 20, 2019 29.45 30.00 29.01 29.33 7,400,773 +0.24(+0.83%)
Feb 19, 2019 27.87 29.52 27.52 29.09 8,991,486 +1.57(+5.70%)
Feb 15, 2019 27.17 28.08 26.90 27.52 5,253,200 +0.49(+1.81%)
Feb 14, 2019 27.00 27.42 26.61 27.03 3,726,088 +0.02(+0.07%)
Feb 13, 2019 27.50 27.71 26.53 27.01 7,689,977 +0.06(+0.22%)
Feb 12, 2019 27.26 27.82 26.95 26.95 8,818,595 +0.21(+0.79%)
Feb 11, 2019 26.78 27.80 26.72 26.74 13,340,005 +0.79(+3.04%)
Feb 08, 2019 25.75 26.21 25.50 25.95 32,243,900 -0.56(-2.11%)
Feb 07, 2019 27.65 27.65 26.35 26.51 8,942,620 -1.49(-5.32%)
Feb 06, 2019 28.55 29.33 27.89 28.00 9,590,878 -2.33(-7.68%)
Feb 05, 2019 30.00 31.18 29.77 30.33 3,057,510 +0.40(+1.34%)
Feb 04, 2019 29.05 30.00 28.50 29.93 2,944,347 +0.97(+3.35%)
Feb 01, 2019 28.93 30.88 28.92 28.96 4,183,000 -0.25(-0.86%)
Jan 31, 2019 29.00 29.59 28.80 29.21 3,473,930 +0.39(+1.35%)
Jan 30, 2019 30.20 30.38 28.32 28.82 6,658,742 -1.37(-4.54%)
Jan 29, 2019 28.78 30.40 28.52 30.19 5,220,523 +1.19(+4.10%)
Jan 28, 2019 28.35 29.06 28.21 29.00 3,325,382 -0.50(-1.69%)
Jan 25, 2019 28.74 29.55 27.93 29.50 5,515,700 +0.76(+2.64%)
Jan 24, 2019 26.81 28.78 26.76 28.74 8,309,587 +2.07(+7.76%)
Jan 23, 2019 25.63 27.13 25.60 26.67 6,518,007 +1.50(+5.96%)
Jan 22, 2019 24.00 26.46 23.89 25.17 8,954,635 +0.18(+0.72%)
Jan 18, 2019 25.00 25.44 23.96 24.99 5,435,500 +0.45(+1.83%)
Jan 17, 2019 24.78 24.99 23.88 24.54 3,670,627 -0.60(-2.39%)
Jan 16, 2019 24.73 25.73 24.59 25.14 3,800,847 +0.73(+2.99%)
Jan 15, 2019 24.79 25.80 23.90 24.41 6,428,098 +0.04(+0.16%)
Jan 14, 2019 25.38 25.80 23.52 24.37 5,525,205 -1.79(-6.84%)
Jan 11, 2019 26.00 26.37 25.72 26.16 2,293,200 -0.22(-0.83%)
Jan 10, 2019 24.79 26.70 24.64 26.38 4,955,992 +0.84(+3.29%)
Jan 09, 2019 24.20 26.28 24.17 25.54 7,321,987 +1.54(+6.42%)
Jan 08, 2019 23.60 24.20 22.81 24.00 3,353,694 +0.79(+3.40%)
Jan 07, 2019 22.86 23.45 22.69 23.21 3,285,096 +0.52(+2.29%)
Jan 04, 2019 22.20 23.45 21.86 22.69 5,085,300 +1.17(+5.44%)
Jan 03, 2019 21.82 22.20 21.50 21.52 2,688,924 -0.69(-3.11%)
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.