Skip to main content

Pdd Holdings Inc (NQ: PDD )

116.19 -0.47 (-0.40%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 35.73 35.81 34.62 35.22 4,919,000 -0.71(-1.98%)
Jan 30, 2020 35.65 36.00 34.60 35.93 7,187,201 -0.81(-2.20%)
Jan 29, 2020 37.51 37.51 36.61 36.74 1,673,003 -0.22(-0.60%)
Jan 28, 2020 37.30 37.40 36.63 36.96 3,029,866 +0.37(+1.01%)
Jan 27, 2020 35.51 37.04 35.30 36.59 7,778,653 -0.75(-2.01%)
Jan 24, 2020 38.50 38.99 36.58 37.34 5,301,800 -1.03(-2.68%)
Jan 23, 2020 38.25 38.65 37.64 38.37 5,168,022 -0.49(-1.26%)
Jan 22, 2020 39.95 40.74 38.67 38.86 4,772,247 -0.48(-1.22%)
Jan 21, 2020 38.58 39.64 38.29 39.34 4,990,873 -0.09(-0.23%)
Jan 17, 2020 39.84 40.46 39.19 39.43 4,863,900 -0.08(-0.20%)
Jan 16, 2020 39.10 40.27 38.97 39.51 6,199,354 +0.84(+2.17%)
Jan 15, 2020 37.94 39.14 37.89 38.67 6,674,273 +0.65(+1.71%)
Jan 14, 2020 39.37 39.37 37.68 38.02 10,482,725 -1.33(-3.38%)
Jan 13, 2020 39.01 39.66 38.75 39.35 5,539,887 +0.93(+2.42%)
Jan 10, 2020 40.25 40.25 37.81 38.42 10,212,500 -1.24(-3.13%)
Jan 09, 2020 41.14 41.85 39.60 39.66 5,636,933 -0.84(-2.07%)
Jan 08, 2020 40.63 41.13 40.06 40.50 5,281,501 -0.71(-1.72%)
Jan 07, 2020 40.71 41.61 39.81 41.21 4,807,322 +1.12(+2.79%)
Jan 06, 2020 40.55 40.74 39.61 40.09 4,245,737 -0.80(-1.96%)
Jan 03, 2020 40.00 41.65 39.69 40.89 4,870,400 -0.34(-0.82%)
Jan 02, 2020 38.50 41.28 38.50 41.23 9,283,199 +3.41(+9.02%)
Dec 31, 2019 38.20 38.53 37.60 37.82 1,963,500 -0.33(-0.87%)
Dec 30, 2019 39.20 39.62 38.13 38.15 3,014,919 -1.09(-2.78%)
Dec 27, 2019 39.00 39.51 38.44 39.24 3,687,100 +0.67(+1.74%)
Dec 26, 2019 38.38 38.79 38.01 38.57 2,350,103 +0.53(+1.39%)
Dec 24, 2019 37.85 38.55 37.81 38.04 1,814,600 +0.15(+0.40%)
Dec 23, 2019 37.70 37.98 37.00 37.89 2,690,049 +0.53(+1.42%)
Dec 20, 2019 37.84 38.00 37.24 37.36 3,584,500 -0.16(-0.43%)
Dec 19, 2019 37.99 38.01 37.01 37.52 3,604,137 -0.20(-0.53%)
Dec 18, 2019 38.68 38.85 37.16 37.72 4,823,322 -0.99(-2.56%)
Dec 17, 2019 38.80 39.33 38.25 38.71 3,861,961 +0.03(+0.08%)
Dec 16, 2019 36.96 38.75 36.70 38.68 4,765,733 +2.22(+6.09%)
Dec 13, 2019 38.00 38.79 36.23 36.46 5,731,300 -1.63(-4.28%)
Dec 12, 2019 37.50 38.60 37.31 38.09 3,313,178 +0.78(+2.09%)
Dec 11, 2019 38.27 38.34 36.95 37.31 4,027,813 -0.82(-2.15%)
Dec 10, 2019 37.50 38.45 37.32 38.13 3,426,517 +0.61(+1.63%)
Dec 09, 2019 37.37 38.07 36.96 37.52 4,251,991 +0.00(+0.00%)
Dec 06, 2019 36.90 37.70 36.60 37.52 4,023,300 +0.94(+2.57%)
Dec 05, 2019 35.78 36.78 35.22 36.58 5,088,618 +0.73(+2.04%)
Dec 04, 2019 36.45 36.50 34.92 35.85 5,779,765 -0.32(-0.88%)
Dec 03, 2019 34.70 36.38 34.59 36.17 4,405,601 +0.20(+0.56%)
Dec 02, 2019 35.86 36.11 34.51 35.97 4,861,130 +0.02(+0.06%)
Nov 29, 2019 35.68 36.24 35.23 35.95 3,424,600 +0.09(+0.25%)
Nov 27, 2019 37.29 37.78 35.35 35.86 7,359,300 -1.12(-3.03%)
Nov 26, 2019 36.00 37.06 35.73 36.98 10,313,968 +0.46(+1.26%)
Nov 25, 2019 35.01 36.74 35.00 36.52 19,051,936 +2.53(+7.44%)
Nov 22, 2019 32.23 34.57 31.52 33.99 18,979,300 +2.41(+7.63%)
Nov 21, 2019 32.65 33.24 31.26 31.58 15,944,672 +0.18(+0.57%)
Nov 20, 2019 31.17 35.03 30.26 31.40 53,916,144 -9.32(-22.89%)
Nov 19, 2019 41.80 41.84 39.73 40.72 9,531,670 -0.79(-1.90%)
Nov 18, 2019 43.34 43.36 40.84 41.51 8,169,830 -1.25(-2.92%)
Nov 15, 2019 41.82 43.09 41.57 42.76 6,443,300 +1.44(+3.48%)
Nov 14, 2019 41.50 42.09 40.01 41.32 4,474,161 -0.37(-0.89%)
Nov 13, 2019 41.18 42.00 41.04 41.69 4,250,671 +0.12(+0.29%)
Nov 12, 2019 42.08 42.85 41.45 41.57 4,072,927 -0.43(-1.02%)
Nov 11, 2019 42.42 42.69 41.23 42.00 6,263,149 -1.23(-2.85%)
Nov 08, 2019 43.46 43.51 42.84 43.23 4,520,200 -0.08(-0.18%)
Nov 07, 2019 44.16 44.20 42.86 43.31 4,818,022 -0.18(-0.41%)
Nov 06, 2019 44.05 45.25 42.42 43.49 6,515,204 -0.04(-0.09%)
Nov 05, 2019 43.15 43.69 42.54 43.53 7,057,605 +1.00(+2.35%)
Nov 04, 2019 42.39 43.48 41.95 42.53 6,702,361 +1.04(+2.51%)
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.