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 (%)
May 28, 2021 4.309 4.625 4.309 4.527 131,298 +0.07(+1.54%)
May 27, 2021 5.150 5.300 4.150 4.459 634,168 -0.59(-11.70%)
May 26, 2021 4.900 5.200 4.775 5.050 43,971 +0.15(+3.06%)
May 25, 2021 5.450 5.450 4.859 4.900 94,667 -0.35(-6.67%)
May 24, 2021 5.450 5.650 5.250 5.250 67,751 -0.10(-1.87%)
May 21, 2021 5.400 5.535 5.200 5.350 78,276 +0.00(+0.00%)
May 20, 2021 5.500 5.600 5.150 5.350 149,256 +0.00(+0.00%)
May 19, 2021 4.850 6.000 4.855 5.350 398,244 +0.15(+2.88%)
May 18, 2021 5.450 5.750 4.835 5.200 885,167 -0.75(-12.61%)
May 17, 2021 4.050 6.450 4.047 5.950 3,823,258 +1.95(+48.75%)
May 14, 2021 3.850 4.000 3.850 4.000 35,561 +0.05(+1.32%)
May 13, 2021 3.900 4.049 3.801 3.948 51,843 -0.10(-2.52%)
May 12, 2021 4.100 4.188 3.950 4.050 63,482 -0.10(-2.41%)
May 11, 2021 4.061 4.199 4.000 4.150 42,528 -0.05(-1.19%)
May 10, 2021 4.200 4.250 4.100 4.200 44,862 -0.03(-0.65%)
May 07, 2021 4.252 4.288 4.113 4.228 53,555 -0.01(-0.18%)
May 06, 2021 4.150 4.260 4.000 4.235 54,211 +0.08(+2.05%)
May 05, 2021 4.200 4.300 4.065 4.150 44,066 -0.05(-1.19%)
May 04, 2021 4.250 4.500 4.100 4.200 73,036 -0.15(-3.45%)
May 03, 2021 4.590 4.590 4.255 4.350 52,190 -0.15(-3.33%)
Apr 30, 2021 4.450 4.640 4.355 4.500 52,960 -0.06(-1.32%)
Apr 29, 2021 4.702 4.702 4.405 4.560 58,371 -0.10(-2.15%)
Apr 28, 2021 4.692 4.798 4.546 4.660 72,434 -0.04(-0.85%)
Apr 27, 2021 4.600 4.750 4.500 4.700 104,063 +0.05(+1.08%)
Apr 26, 2021 4.350 4.750 4.350 4.650 79,054 +0.29(+6.75%)
Apr 23, 2021 4.650 4.748 4.250 4.356 129,720 -0.14(-3.20%)
Apr 22, 2021 4.250 4.850 4.250 4.500 124,202 +0.25(+5.88%)
Apr 21, 2021 3.980 4.250 3.950 4.250 79,616 +0.28(+7.04%)
Apr 20, 2021 4.100 4.250 3.905 3.970 123,488 -0.13(-3.16%)
Apr 19, 2021 4.275 4.445 4.100 4.100 214,267 -0.20(-4.65%)
Apr 16, 2021 4.400 4.500 4.250 4.300 161,240 -0.20(-4.44%)
Apr 15, 2021 5.200 5.200 4.450 4.500 529,231 -0.75(-14.29%)
Apr 14, 2021 6.900 6.900 5.150 5.250 1,163,386 -1.40(-21.05%)
Apr 13, 2021 6.600 6.800 6.150 6.650 474,470 -0.55(-7.64%)
Apr 12, 2021 7.600 7.700 6.550 7.200 3,770,374 +1.10(+18.03%)
Apr 09, 2021 6.750 6.850 6.100 6.100 773,400 -0.85(-12.23%)
Apr 08, 2021 6.500 7.100 6.150 6.950 275,676 +0.25(+3.73%)
Apr 07, 2021 5.800 7.900 5.700 6.700 2,523,154 +1.00(+17.54%)
Apr 06, 2021 5.800 6.050 5.650 5.700 42,614 -0.02(-0.44%)
Apr 05, 2021 5.750 5.850 5.600 5.725 25,474 +0.02(+0.44%)
Apr 01, 2021 5.800 5.900 5.650 5.700 37,820 +0.20(+3.64%)
Mar 31, 2021 5.650 5.800 5.500 5.500 61,527 -0.15(-2.65%)
Mar 30, 2021 5.650 5.900 5.550 5.650 47,713 +0.15(+2.73%)
Mar 29, 2021 5.950 6.000 5.500 5.500 65,496 -0.65(-10.57%)
Mar 26, 2021 5.900 6.300 5.800 6.150 142,440 +0.15(+2.50%)
Mar 25, 2021 5.800 6.100 5.650 6.000 81,012 +0.10(+1.69%)
Mar 24, 2021 6.300 6.600 5.900 5.900 73,232 -0.40(-6.35%)
Mar 23, 2021 6.800 6.900 6.150 6.300 93,943 -0.45(-6.67%)
Mar 22, 2021 7.250 7.300 6.750 6.750 95,652 -0.30(-4.26%)
Mar 19, 2021 7.300 7.550 6.750 7.050 166,020 -0.40(-5.37%)
Mar 18, 2021 7.550 8.900 7.150 7.450 830,163 -0.30(-3.87%)
Mar 17, 2021 7.450 7.900 7.000 7.750 117,865 +0.15(+1.97%)
Mar 16, 2021 7.300 7.950 7.150 7.600 183,959 +0.30(+4.11%)
Mar 15, 2021 6.900 7.300 6.850 7.300 71,734 +0.50(+7.35%)
Mar 12, 2021 7.050 7.150 6.650 6.800 57,580 -0.30(-4.23%)
Mar 11, 2021 6.850 7.150 6.650 7.100 76,571 +0.55(+8.40%)
Mar 10, 2021 7.000 7.800 6.500 6.550 91,021 -0.20(-2.96%)
Mar 09, 2021 6.694 7.350 6.150 6.750 182,769 +0.50(+8.00%)
Mar 08, 2021 6.050 6.750 6.050 6.250 95,451 +0.25(+4.17%)
Mar 05, 2021 5.900 6.232 4.901 6.000 189,080 +0.05(+0.84%)
Mar 04, 2021 7.300 7.300 5.950 5.950 218,884 -1.50(-20.13%)
Mar 03, 2021 7.300 7.550 7.000 7.450 86,622 +0.40(+5.67%)
Mar 02, 2021 7.600 7.700 7.050 7.050 75,196 -0.45(-6.00%)
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.