Indicators

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.040 -0.010 (-0.95%)

Streaming Delayed Price Updated: 11:36 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	6.150	7.700	5.900	6.350	569,200	+0.45(+7.63%)
Jan 28, 2021	5.700	6.000	5.700	5.900	67,668	-0.05(-0.84%)
Jan 27, 2021	5.800	6.050	5.700	5.950	124,914	-0.25(-4.03%)
Jan 26, 2021	6.250	6.500	5.850	6.200	312,657	-0.25(-3.88%)
Jan 25, 2021	6.050	6.450	5.600	6.450	382,286	+0.60(+10.26%)
Jan 22, 2021	5.550	8.100	4.985	5.850	1,308,880	+0.35(+6.36%)
Jan 21, 2021	5.850	5.950	5.500	5.500	57,940	-0.35(-5.98%)
Jan 20, 2021	6.000	6.100	5.650	5.850	36,036	-0.10(-1.68%)
Jan 19, 2021	5.850	6.000	5.800	5.950	19,701	+0.20(+3.48%)
Jan 15, 2021	6.000	6.050	5.700	5.750	33,420	-0.20(-3.36%)
Jan 14, 2021	5.800	6.100	5.500	5.950	75,150	+0.10(+1.71%)
Jan 13, 2021	5.750	6.000	5.650	5.850	66,181	+0.15(+2.63%)
Jan 12, 2021	5.750	5.750	5.400	5.700	30,650	+0.15(+2.70%)
Jan 11, 2021	6.150	6.150	5.400	5.550	84,628	-0.50(-8.26%)
Jan 08, 2021	5.800	6.050	5.700	6.050	182,960	+0.50(+9.01%)
Jan 07, 2021	5.000	5.600	4.900	5.550	96,977	+0.55(+11.00%)
Jan 06, 2021	5.000	5.500	4.750	5.000	99,021	+0.00(+0.00%)
Jan 05, 2021	5.000	5.000	4.850	5.000	10,637	+0.05(+1.01%)

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.