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

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.120 +0.030 (+2.75%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 15, 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 (%)
Feb 29, 2024 1.200 1.250 1.170 1.210 120,366 +0.04(+3.41%)
Feb 28, 2024 1.170 1.180 1.160 1.170 54,347 +0.00(+0.01%)
Feb 27, 2024 1.150 1.190 1.150 1.170 119,692 -0.01(-1.18%)
Feb 26, 2024 1.180 1.218 1.150 1.184 111,663 +0.02(+2.07%)
Feb 23, 2024 1.180 1.200 1.130 1.160 109,256 -0.02(-1.69%)
Feb 22, 2024 1.170 1.190 1.150 1.180 121,620 +0.01(+0.85%)
Feb 21, 2024 1.160 1.200 1.160 1.170 102,273 -0.03(-2.50%)
Feb 20, 2024 1.170 1.240 1.150 1.200 185,604 +0.00(+0.00%)
Feb 16, 2024 1.190 1.270 1.100 1.200 197,930 +0.02(+1.69%)
Feb 15, 2024 1.130 1.180 1.130 1.180 128,323 +0.07(+6.30%)
Feb 14, 2024 1.100 1.120 1.070 1.110 104,870 +0.03(+2.31%)
Feb 13, 2024 1.060 1.100 1.060 1.085 20,571 +0.01(+1.40%)
Feb 12, 2024 1.060 1.090 1.060 1.070 33,312 +0.01(+0.94%)
Feb 09, 2024 1.070 1.080 1.040 1.060 38,713 -0.02(-1.85%)
Feb 08, 2024 1.110 1.150 1.060 1.080 130,461 -0.01(-0.92%)
Feb 07, 2024 1.090 1.090 1.090 1.090 2,417 +0.00(+0.00%)
Feb 06, 2024 1.170 1.170 1.080 1.090 73,788 -0.03(-2.68%)
Feb 05, 2024 1.160 1.160 1.120 1.120 105,870 -0.04(-3.45%)
Feb 02, 2024 1.120 1.190 1.110 1.160 158,454 +0.04(+3.57%)
Feb 01, 2024 1.090 1.120 1.090 1.120 60,362 -0.00(-0.44%)
Jan 31, 2024 1.110 1.140 1.100 1.125 109,738 +0.03(+3.21%)
Jan 30, 2024 1.100 1.120 1.090 1.090 80,764 -0.01(-0.91%)
Jan 29, 2024 1.060 1.130 1.060 1.100 115,070 +0.02(+1.85%)
Jan 26, 2024 1.110 1.110 1.050 1.080 64,531 -0.01(-0.88%)
Jan 25, 2024 1.100 1.130 1.070 1.090 68,663 -0.01(-0.95%)
Jan 24, 2024 1.070 1.100 1.058 1.100 88,235 +0.03(+2.80%)
Jan 23, 2024 1.110 1.110 1.060 1.070 60,729 -0.02(-1.83%)
Jan 22, 2024 1.110 1.120 1.090 1.090 76,655 -0.01(-0.91%)
Jan 19, 2024 1.110 1.130 1.090 1.100 57,830 -0.03(-2.65%)
Jan 18, 2024 1.080 1.150 1.070 1.130 95,290 +0.05(+4.63%)
Jan 17, 2024 1.109 1.120 1.065 1.080 59,193 -0.02(-1.82%)
Jan 16, 2024 1.110 1.140 1.100 1.100 65,453 -0.01(-0.90%)
Jan 12, 2024 1.110 1.140 1.090 1.110 83,558 +0.01(+0.91%)
Jan 11, 2024 1.080 1.100 1.019 1.100 111,126 +0.02(+1.85%)
Jan 10, 2024 1.080 1.080 1.080 1.080 1,176 +0.01(+0.93%)
Jan 09, 2024 1.080 1.100 1.050 1.070 62,910 -0.01(-0.93%)
Jan 08, 2024 1.070 1.110 1.070 1.080 49,982 +0.01(+0.93%)
Jan 05, 2024 1.090 1.090 1.070 1.070 15,357 -0.01(-0.93%)
Jan 04, 2024 1.099 1.099 1.080 1.080 2,612 +0.02(+1.89%)
Jan 03, 2024 1.050 1.100 1.050 1.060 71,100 -0.01(-0.93%)
Jan 02, 2024 1.100 1.130 1.060 1.070 64,517 -0.04(-3.60%)
Dec 29, 2023 1.130 1.150 1.110 1.110 117,182 -0.02(-1.77%)
Dec 28, 2023 1.110 1.140 1.090 1.130 112,401 +0.01(+0.89%)
Dec 27, 2023 1.090 1.131 1.080 1.120 130,653 +0.00(+0.00%)
Dec 26, 2023 1.140 1.190 1.110 1.120 154,762 -0.01(-0.88%)
Dec 22, 2023 1.100 1.180 1.100 1.130 171,606 +0.01(+0.89%)
Dec 21, 2023 1.095 1.141 1.085 1.120 138,652 +0.03(+2.75%)
Dec 20, 2023 1.110 1.110 1.090 1.090 24,394 +0.01(+0.93%)
Dec 19, 2023 1.110 1.110 1.080 1.080 17,423 -0.02(-1.82%)
Dec 18, 2023 1.130 1.170 1.070 1.100 114,062 -0.05(-4.35%)
Dec 15, 2023 1.180 1.180 1.140 1.150 22,246 +0.00(+0.00%)
Dec 14, 2023 1.180 1.190 1.150 1.150 107,060 -0.01(-0.86%)
Dec 13, 2023 1.160 1.180 1.150 1.160 73,348 +0.00(+0.00%)
Dec 12, 2023 1.130 1.170 1.130 1.160 113,329 +0.01(+0.87%)
Dec 11, 2023 1.160 1.180 1.120 1.150 160,415 +0.02(+1.77%)
Dec 08, 2023 1.150 1.180 1.102 1.130 106,763 +0.00(+0.36%)
Dec 07, 2023 1.155 1.170 1.120 1.126 72,326 -0.02(-2.10%)
Dec 06, 2023 1.120 1.160 1.110 1.150 83,899 +0.06(+5.50%)
Dec 05, 2023 1.110 1.120 1.090 1.090 42,697 -0.02(-1.80%)
Dec 04, 2023 1.100 1.140 1.090 1.110 57,215 -0.02(-1.77%)
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.