Skip to main content

Pdd Holdings Inc (NQ: PDD )

120.59 -0.28 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 19.29 19.56 19.12 19.42 4,569,800 -0.23(-1.17%)
May 30, 2019 20.05 20.17 19.32 19.65 4,986,582 -0.33(-1.65%)
May 29, 2019 20.00 20.13 19.54 19.98 5,738,927 -0.25(-1.24%)
May 28, 2019 20.51 20.54 19.95 20.23 7,613,205 -0.05(-0.25%)
May 24, 2019 20.80 20.98 20.14 20.28 3,124,100 -0.25(-1.22%)
May 23, 2019 20.13 20.99 19.95 20.53 8,143,103 +0.07(+0.34%)
May 22, 2019 21.30 21.30 20.08 20.46 10,453,422 -1.06(-4.93%)
May 21, 2019 21.24 22.06 21.21 21.52 8,944,148 +0.74(+3.56%)
May 20, 2019 21.51 21.61 20.00 20.78 26,781,776 -1.92(-8.46%)
May 17, 2019 22.20 23.40 22.13 22.70 10,572,500 -0.16(-0.70%)
May 16, 2019 22.20 23.23 22.05 22.86 9,290,070 +0.83(+3.77%)
May 15, 2019 22.21 22.26 21.60 22.03 6,362,286 -0.12(-0.54%)
May 14, 2019 21.26 22.20 20.98 22.15 8,330,563 +1.40(+6.75%)
May 13, 2019 21.51 21.51 20.58 20.75 13,823,816 -1.65(-7.37%)
May 10, 2019 22.60 22.98 21.80 22.40 7,946,000 -0.73(-3.16%)
May 09, 2019 22.63 23.33 21.61 23.13 6,358,367 -0.06(-0.26%)
May 08, 2019 22.77 23.48 22.31 23.19 5,858,709 +0.37(+1.62%)
May 07, 2019 23.40 23.74 22.47 22.82 5,376,201 -0.68(-2.89%)
May 06, 2019 22.50 23.78 22.47 23.50 6,696,802 -0.46(-1.92%)
May 03, 2019 23.45 24.04 23.30 23.96 4,956,900 +0.83(+3.59%)
May 02, 2019 23.27 23.64 22.89 23.13 4,471,925 -0.17(-0.73%)
May 01, 2019 22.18 23.62 21.60 23.30 7,310,326 +1.07(+4.81%)
Apr 30, 2019 22.01 22.47 21.93 22.23 4,642,102 -0.05(-0.22%)
Apr 29, 2019 22.00 22.40 22.00 22.28 4,429,239 +0.36(+1.64%)
Apr 26, 2019 22.85 23.00 21.76 21.92 13,269,600 -1.15(-4.98%)
Apr 25, 2019 23.62 23.62 22.81 23.07 7,135,419 -0.87(-3.63%)
Apr 24, 2019 24.30 24.36 23.36 23.94 6,961,195 -0.49(-2.01%)
Apr 23, 2019 24.28 24.83 24.20 24.43 6,072,634 +0.43(+1.79%)
Apr 22, 2019 23.46 24.11 23.26 24.00 5,322,083 +0.45(+1.91%)
Apr 18, 2019 23.13 23.76 23.05 23.55 5,208,300 +0.53(+2.30%)
Apr 17, 2019 23.10 23.56 22.74 23.02 5,905,949 +0.52(+2.31%)
Apr 16, 2019 22.35 23.10 22.10 22.50 7,198,494 +0.49(+2.23%)
Apr 15, 2019 21.90 22.17 21.51 22.01 6,901,495 +0.32(+1.48%)
Apr 12, 2019 22.06 22.36 21.40 21.69 7,697,700 +0.02(+0.09%)
Apr 11, 2019 21.84 22.09 21.61 21.67 3,893,154 -0.28(-1.28%)
Apr 10, 2019 22.43 23.30 21.88 21.95 8,006,452 -0.40(-1.79%)
Apr 09, 2019 21.86 22.50 21.50 22.35 5,874,758 +0.52(+2.38%)
Apr 08, 2019 21.79 22.43 21.41 21.83 10,406,366 +0.23(+1.06%)
Apr 05, 2019 22.73 22.80 21.30 21.60 19,112,100 -1.00(-4.42%)
Apr 04, 2019 23.11 23.17 22.36 22.60 14,256,173 -0.91(-3.87%)
Apr 03, 2019 24.75 25.02 23.18 23.51 12,499,624 -0.95(-3.88%)
Apr 02, 2019 24.59 24.59 24.11 24.46 4,058,152 -0.21(-0.85%)
Apr 01, 2019 25.53 25.66 24.01 24.67 7,598,954 -0.13(-0.52%)
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%)
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.