Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.100 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Oct 29, 2021 4.400 4.585 4.400 4.500 15,868 +0.10(+2.26%)
Oct 28, 2021 4.500 4.600 4.300 4.400 65,797 -0.20(-4.35%)
Oct 27, 2021 4.649 4.750 4.550 4.600 25,080 -0.00(-0.05%)
Oct 26, 2021 4.740 4.603 66,108 +0.00(+0.05%)
Oct 25, 2021 4.515 4.750 4.515 4.600 46,169 +0.02(+0.41%)
Oct 22, 2021 5.250 5.350 4.550 4.581 158,003 -0.67(-12.74%)
Oct 21, 2021 5.900 6.400 5.150 5.250 281,431 -0.95(-15.32%)
Oct 20, 2021 5.750 6.600 5.100 6.200 1,119,967 +0.65(+11.71%)
Oct 19, 2021 5.200 5.900 5.050 5.550 202,118 +0.45(+8.82%)
Oct 18, 2021 4.950 5.200 4.941 5.100 85,151 +0.16(+3.23%)
Oct 15, 2021 5.200 5.200 4.803 4.941 89,272 -0.36(-6.78%)
Oct 14, 2021 5.650 5.800 5.150 5.300 117,056 -0.40(-7.02%)
Oct 13, 2021 5.250 5.850 5.200 5.700 299,289 +0.55(+10.68%)
Oct 12, 2021 4.933 5.250 4.901 5.150 49,462 +0.17(+3.38%)
Oct 11, 2021 5.000 5.265 4.800 4.981 30,985 -0.02(-0.36%)
Oct 08, 2021 5.100 5.250 4.950 5.000 8,458 -0.14(-2.70%)
Oct 07, 2021 4.800 5.400 4.800 5.138 77,620 +0.29(+5.94%)
Oct 06, 2021 4.865 4.950 4.800 4.850 6,922 -0.15(-3.00%)
Oct 05, 2021 4.850 5.050 4.825 5.000 38,679 +0.11(+2.27%)
Oct 04, 2021 4.856 5.000 4.667 4.889 14,001 +0.11(+2.33%)
Oct 01, 2021 4.900 5.050 4.750 4.777 20,241 -0.22(-4.45%)
Sep 30, 2021 5.150 5.200 4.700 5.000 40,737 -0.10(-1.96%)
Sep 29, 2021 4.750 5.100 4.748 5.100 79,026 +0.35(+7.48%)
Sep 28, 2021 4.850 4.850 4.601 4.745 4,892 -0.08(-1.66%)
Sep 27, 2021 4.650 4.850 4.601 4.825 16,473 -0.02(-0.52%)
Sep 24, 2021 4.800 4.800 4.650 4.850 12,093 -0.05(-1.02%)
Sep 23, 2021 4.750 4.900 4.566 4.900 60,103 +0.25(+5.38%)
Sep 22, 2021 4.650 4.747 4.375 4.650 35,322 +0.05(+1.09%)
Sep 21, 2021 4.748 4.748 4.450 4.600 5,725 -0.08(-1.60%)
Sep 20, 2021 4.630 4.750 4.595 4.675 19,004 +0.04(+0.96%)
Sep 17, 2021 4.750 4.825 4.250 4.630 28,359 -0.07(-1.48%)
Sep 16, 2021 4.700 4.825 4.551 4.700 19,126 -0.05(-0.98%)
Sep 15, 2021 4.600 4.750 4.550 4.747 13,669 +0.05(+1.01%)
Sep 14, 2021 4.850 4.875 4.564 4.699 19,284 -0.20(-4.10%)
Sep 13, 2021 5.000 5.000 4.800 4.900 23,133 -0.10(-2.00%)
Sep 10, 2021 4.900 5.000 4.712 5.000 42,106 +0.26(+5.42%)
Sep 09, 2021 4.725 4.900 4.650 4.743 16,584 -0.05(-0.95%)
Sep 08, 2021 4.800 4.935 4.653 4.788 11,600 -0.01(-0.11%)
Sep 07, 2021 5.000 5.000 4.725 4.794 11,969 -0.10(-2.13%)
Sep 03, 2021 4.850 4.900 4.750 4.899 7,700 +0.05(+1.00%)
Sep 02, 2021 4.750 4.915 4.750 4.850 9,578 +0.12(+2.65%)
Sep 01, 2021 4.842 4.950 4.725 4.725 13,010 -0.15(-3.06%)
Aug 31, 2021 4.902 4.950 4.676 4.874 40,616 +0.06(+1.19%)
Aug 30, 2021 5.100 5.100 4.750 4.816 40,266 -0.28(-5.56%)
Aug 27, 2021 4.565 5.150 4.565 5.100 89,889 +0.46(+9.91%)
Aug 26, 2021 4.500 4.800 4.505 4.640 76,254 +0.12(+2.77%)
Aug 25, 2021 4.522 4.750 4.350 4.515 52,302 -0.19(-3.94%)
Aug 24, 2021 4.288 4.799 4.200 4.700 359,681 +0.45(+10.59%)
Aug 23, 2021 4.052 4.351 4.050 4.250 133,696 +0.12(+2.79%)
Aug 20, 2021 4.333 4.333 4.075 4.135 236,806 +0.06(+1.45%)
Aug 19, 2021 4.100 4.351 4.070 4.075 104,429 -0.12(-2.98%)
Aug 18, 2021 4.351 4.351 4.040 4.200 119,671 -0.15(-3.47%)
Aug 17, 2021 3.960 4.431 3.916 4.351 86,400 +0.37(+9.24%)
Aug 16, 2021 4.350 4.350 3.906 3.983 50,030 -0.27(-6.27%)
Aug 13, 2021 4.417 4.484 4.250 4.250 24,159 -0.10(-2.30%)
Aug 12, 2021 4.275 4.519 4.275 4.350 109,049 +0.07(+1.75%)
Aug 11, 2021 4.506 4.700 4.250 4.275 213,661 -0.23(-5.12%)
Aug 10, 2021 4.750 4.800 4.415 4.505 280,053 -0.20(-4.32%)
Aug 09, 2021 4.600 4.800 4.600 4.709 143,512 +0.03(+0.72%)
Aug 06, 2021 4.603 4.750 4.603 4.676 116,722 +0.13(+2.76%)
Aug 05, 2021 4.600 4.700 4.500 4.550 17,882 -0.05(-1.09%)
Aug 04, 2021 4.650 4.650 4.500 4.600 24,619 +0.15(+3.37%)
Aug 03, 2021 4.500 4.750 4.450 4.450 55,422 -0.35(-7.25%)
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.