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 )

1.080 +0.030 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 31, 2019 4.750 5.050 4.150 4.688 35,409 -0.36(-7.17%)
Oct 30, 2019 5.150 5.450 4.750 5.050 19,636 -0.15(-2.88%)
Oct 29, 2019 5.150 5.500 4.850 5.200 26,763 +0.15(+2.97%)
Oct 28, 2019 5.400 5.450 4.627 5.050 23,252 -0.40(-7.34%)
Oct 25, 2019 5.400 6.000 4.900 5.450 30,720 +0.00(+0.00%)
Oct 24, 2019 6.000 6.050 4.850 5.450 57,034 -0.60(-9.92%)
Oct 23, 2019 6.300 6.500 5.650 6.050 22,517 -0.30(-4.72%)
Oct 22, 2019 6.300 6.750 6.100 6.350 28,476 +0.05(+0.79%)
Oct 21, 2019 6.150 6.600 5.800 6.300 26,212 +0.05(+0.80%)
Oct 18, 2019 6.250 6.718 5.950 6.250 16,360 -0.25(-3.85%)
Oct 17, 2019 6.150 6.812 6.150 6.500 24,255 +0.35(+5.69%)
Oct 16, 2019 6.850 7.300 6.050 6.150 28,248 -0.75(-10.87%)
Oct 15, 2019 6.550 7.250 6.450 6.900 35,669 +0.30(+4.55%)
Oct 14, 2019 6.400 6.909 6.130 6.600 23,237 +0.30(+4.76%)
Oct 11, 2019 6.450 6.950 5.600 6.300 28,340 -0.25(-3.82%)
Oct 10, 2019 6.600 6.950 6.000 6.550 30,070 -0.10(-1.50%)
Oct 09, 2019 6.500 6.750 6.250 6.650 25,777 +0.15(+2.31%)
Oct 08, 2019 7.100 7.450 6.100 6.500 21,957 -0.60(-8.45%)
Oct 07, 2019 6.400 7.450 6.250 7.100 42,928 +0.65(+10.08%)
Oct 04, 2019 6.400 6.800 6.050 6.450 24,160 +0.00(+0.00%)
Oct 03, 2019 6.600 7.200 6.250 6.450 25,560 -0.20(-3.01%)
Oct 02, 2019 6.950 7.028 6.225 6.650 26,604 -0.45(-6.34%)
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.