Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.070 +0.020 (+1.90%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.850 6.150 5.850 5.950 26,948 -0.10(-1.65%)
Jun 29, 2020 5.850 6.150 5.750 6.050 26,969 +0.05(+0.83%)
Jun 26, 2020 5.950 6.000 5.750 6.000 39,680 -0.05(-0.83%)
Jun 25, 2020 6.000 6.250 5.750 6.050 37,978 +0.05(+0.83%)
Jun 24, 2020 6.100 6.500 5.750 6.000 63,086 -0.25(-4.00%)
Jun 23, 2020 5.700 7.200 5.650 6.250 136,688 +0.05(+0.81%)
Jun 22, 2020 7.100 7.100 5.550 6.200 422,092 -1.25(-16.78%)
Jun 19, 2020 7.500 9.500 6.651 7.450 3,448,220 +1.90(+34.23%)
Jun 18, 2020 6.250 6.800 5.500 5.550 165,051 -0.45(-7.50%)
Jun 17, 2020 4.650 6.000 4.600 6.000 233,374 +1.40(+30.43%)
Jun 16, 2020 4.650 4.900 4.350 4.600 63,852 -0.15(-3.25%)
Jun 15, 2020 5.200 5.400 4.250 4.755 122,393 -0.20(-3.95%)
Jun 12, 2020 5.600 5.700 4.800 4.950 80,240 +0.25(+5.21%)
Jun 11, 2020 5.250 5.250 4.601 4.705 97,256 -0.75(-13.67%)
Jun 10, 2020 5.150 6.000 5.100 5.450 133,539 +0.35(+6.86%)
Jun 09, 2020 5.100 5.400 4.800 5.100 88,551 +0.35(+7.37%)
Jun 08, 2020 4.300 4.750 4.100 4.750 81,494 +0.45(+10.47%)
Jun 05, 2020 4.220 4.450 4.200 4.300 32,840 -0.03(-0.69%)
Jun 04, 2020 4.386 4.386 4.000 4.330 23,771 -0.06(-1.42%)
Jun 03, 2020 4.200 4.440 4.175 4.393 29,050 +0.19(+4.58%)
Jun 02, 2020 4.500 4.650 4.100 4.200 39,154 -0.29(-6.46%)
Jun 01, 2020 4.150 4.490 4.050 4.490 14,252 +0.44(+10.86%)
May 29, 2020 4.500 4.500 4.050 4.050 21,880 -0.30(-6.90%)
May 28, 2020 4.800 4.800 4.250 4.350 40,026 -0.42(-8.77%)
May 27, 2020 5.250 5.250 4.610 4.768 39,031 -0.03(-0.67%)
May 26, 2020 4.800 4.950 4.650 4.800 21,615 +0.15(+3.24%)
May 22, 2020 5.200 5.243 4.450 4.649 58,600 -0.65(-12.27%)
May 21, 2020 5.800 6.000 5.150 5.300 64,617 -0.65(-10.92%)
May 20, 2020 5.700 6.150 5.700 5.950 17,318 +0.15(+2.59%)
May 19, 2020 5.750 6.000 5.500 5.800 15,936 +0.15(+2.65%)
May 18, 2020 6.050 6.100 5.650 5.650 25,528 -0.50(-8.13%)
May 15, 2020 6.250 6.250 5.700 6.150 30,360 +0.00(+0.00%)
May 14, 2020 5.850 6.200 5.737 6.150 24,929 +0.10(+1.65%)
May 13, 2020 6.250 6.300 5.650 6.050 27,372 -0.25(-3.97%)
May 12, 2020 6.450 6.500 6.000 6.300 27,721 -0.20(-3.08%)
May 11, 2020 6.850 6.850 6.250 6.500 20,317 -0.35(-5.11%)
May 08, 2020 6.900 7.100 6.550 6.850 24,660 +0.05(+0.74%)
May 07, 2020 6.500 7.050 6.500 6.800 26,659 +0.25(+3.82%)
May 06, 2020 6.400 6.600 6.250 6.550 21,161 +0.10(+1.55%)
May 05, 2020 6.100 6.450 6.000 6.450 22,851 +0.40(+6.61%)
May 04, 2020 6.250 6.250 5.950 6.050 25,341 -0.20(-3.20%)
May 01, 2020 6.150 6.400 6.000 6.250 27,320 +0.15(+2.46%)
Apr 30, 2020 6.000 6.500 5.901 6.100 24,904 +0.20(+3.39%)
Apr 29, 2020 5.750 6.250 5.450 5.900 42,076 +0.25(+4.42%)
Apr 28, 2020 5.250 5.650 5.100 5.650 19,693 +0.45(+8.65%)
Apr 27, 2020 4.950 5.300 4.655 5.200 31,555 +0.21(+4.21%)
Apr 24, 2020 5.600 5.700 4.599 4.990 47,880 -0.41(-7.59%)
Apr 23, 2020 6.150 6.300 5.000 5.400 54,448 -0.75(-12.20%)
Apr 22, 2020 6.250 6.400 5.700 6.150 31,244 -0.20(-3.15%)
Apr 21, 2020 6.100 6.600 5.900 6.350 31,641 +0.20(+3.25%)
Apr 20, 2020 5.950 6.300 5.763 6.150 24,484 -0.15(-2.38%)
Apr 17, 2020 6.500 6.750 5.900 6.300 45,740 -0.20(-3.08%)
Apr 16, 2020 6.950 6.950 6.150 6.500 29,066 +0.05(+0.78%)
Apr 15, 2020 6.250 6.450 5.862 6.450 18,751 +0.20(+3.20%)
Apr 14, 2020 6.100 6.550 5.800 6.250 27,776 +0.00(+0.00%)
Apr 13, 2020 6.500 6.750 5.750 6.250 18,773 -0.30(-4.58%)
Apr 09, 2020 6.850 7.252 5.750 6.550 57,680 -0.35(-5.07%)
Apr 08, 2020 7.200 7.650 6.500 6.900 23,645 +0.15(+2.22%)
Apr 07, 2020 7.400 7.950 6.650 6.750 15,559 -0.15(-2.17%)
Apr 06, 2020 5.600 7.200 5.600 6.900 27,344 +1.35(+24.32%)
Apr 03, 2020 7.000 7.400 5.550 5.550 50,800 -1.65(-22.92%)
Apr 02, 2020 7.200 7.700 6.900 7.200 18,861 -0.45(-5.88%)
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.