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 )

1.160 +0.040 (+3.57%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
Aug 31, 2020 4.650 4.840 4.250 4.730 23,304 -0.02(-0.42%)
Aug 28, 2020 4.675 4.819 4.510 4.750 15,640 +0.08(+1.60%)
Aug 27, 2020 4.878 5.000 4.545 4.675 20,128 -0.17(-3.61%)
Aug 26, 2020 4.389 4.900 4.389 4.850 24,220 +0.35(+7.80%)
Aug 25, 2020 4.650 4.715 4.250 4.499 32,979 -0.20(-4.28%)
Aug 24, 2020 4.900 4.950 4.700 4.700 12,201 -0.07(-1.50%)
Aug 21, 2020 4.775 4.900 4.696 4.771 11,240 +0.01(+0.24%)
Aug 20, 2020 4.721 4.950 4.650 4.760 13,900 -0.16(-3.31%)
Aug 19, 2020 4.900 5.050 4.651 4.923 16,880 +0.00(+0.06%)
Aug 18, 2020 4.950 5.000 4.350 4.920 38,595 -0.04(-0.80%)
Aug 17, 2020 5.450 5.500 4.955 4.960 28,417 -0.49(-9.00%)
Aug 14, 2020 5.500 5.608 5.300 5.450 17,360 -0.15(-2.68%)
Aug 13, 2020 5.600 5.750 5.250 5.600 19,932 -0.05(-0.88%)
Aug 12, 2020 5.650 5.900 5.564 5.650 33,131 -0.05(-0.88%)
Aug 11, 2020 5.950 5.950 5.650 5.700 17,385 -0.17(-2.98%)
Aug 10, 2020 5.750 5.949 5.750 5.875 20,031 +0.08(+1.29%)
Aug 07, 2020 5.600 6.050 5.600 5.800 21,660 +0.08(+1.31%)
Aug 06, 2020 5.800 5.875 5.600 5.725 23,663 -0.12(-2.14%)
Aug 05, 2020 5.850 5.900 5.663 5.850 17,417 -0.02(-0.36%)
Aug 04, 2020 6.050 6.050 5.600 5.871 20,816 -0.03(-0.49%)
Aug 03, 2020 6.000 6.100 5.750 5.900 19,365 -0.05(-0.84%)
Jul 31, 2020 6.200 6.200 5.896 5.950 18,260 -0.25(-4.03%)
Jul 30, 2020 5.700 6.500 5.700 6.200 37,170 +0.30(+5.08%)
Jul 29, 2020 5.700 5.950 5.550 5.900 18,492 +0.15(+2.61%)
Jul 28, 2020 6.050 6.149 5.600 5.750 17,928 -0.35(-5.74%)
Jul 27, 2020 5.650 6.200 5.450 6.100 44,784 +0.43(+7.68%)
Jul 24, 2020 5.750 5.750 5.500 5.665 26,300 -0.04(-0.61%)
Jul 23, 2020 6.300 6.700 5.500 5.700 65,234 -0.70(-10.94%)
Jul 22, 2020 6.800 6.800 6.250 6.400 65,978 -0.40(-5.88%)
Jul 21, 2020 7.000 7.100 6.750 6.800 32,995 -0.30(-4.23%)
Jul 20, 2020 7.050 7.200 6.650 7.100 22,666 +0.10(+1.43%)
Jul 17, 2020 6.350 7.000 6.350 7.000 45,500 +0.60(+9.37%)
Jul 16, 2020 6.550 6.850 6.300 6.400 58,416 -0.35(-5.19%)
Jul 15, 2020 6.150 8.250 6.150 6.750 348,971 +0.50(+8.00%)
Jul 14, 2020 6.500 6.500 6.100 6.250 53,464 -0.15(-2.34%)
Jul 13, 2020 6.350 6.800 6.300 6.400 64,984 +0.15(+2.40%)
Jul 10, 2020 6.200 6.575 5.950 6.250 29,980 +0.15(+2.46%)
Jul 09, 2020 6.700 6.700 6.050 6.100 81,407 -0.10(-1.61%)
Jul 08, 2020 6.100 6.650 6.000 6.200 78,624 +0.10(+1.64%)
Jul 07, 2020 6.400 6.450 5.900 6.100 61,639 -0.30(-4.69%)
Jul 06, 2020 5.900 6.450 5.700 6.400 51,782 +0.80(+14.29%)
Jul 02, 2020 5.650 5.755 5.500 5.600 13,360 +0.00(+0.00%)
Jul 01, 2020 6.100 6.150 5.500 5.600 47,762 -0.35(-5.88%)
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%)
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.