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 )

1.090 +0.010 (+0.93%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 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, 2023 1.160 1.180 1.100 1.100 99,603 -0.01(-0.90%)
Oct 30, 2023 1.130 1.150 1.100 1.110 83,733 -0.01(-0.89%)
Oct 27, 2023 1.180 1.240 1.120 1.120 104,809 -0.02(-1.75%)
Oct 26, 2023 1.160 1.180 1.120 1.140 112,309 +0.04(+3.64%)
Oct 25, 2023 1.100 1.180 1.100 1.100 90,060 +0.02(+1.85%)
Oct 24, 2023 1.110 1.180 1.080 1.080 139,569 -0.02(-1.82%)
Oct 23, 2023 1.110 1.130 1.070 1.100 62,072 -0.01(-0.90%)
Oct 20, 2023 1.240 1.240 1.090 1.110 111,941 -0.03(-2.63%)
Oct 19, 2023 1.190 1.280 1.080 1.140 86,119 -0.07(-5.79%)
Oct 18, 2023 1.240 1.380 1.160 1.210 332,525 -0.01(-0.82%)
Oct 17, 2023 1.240 1.329 1.220 1.220 181,044 -0.04(-3.56%)
Oct 16, 2023 1.210 1.300 1.220 1.265 141,199 +0.05(+4.55%)
Oct 13, 2023 1.280 1.300 1.210 1.210 108,473 -0.05(-3.97%)
Oct 12, 2023 1.230 1.320 1.220 1.260 147,429 +0.01(+0.40%)
Oct 11, 2023 1.170 1.340 1.170 1.255 260,483 +0.05(+4.58%)
Oct 10, 2023 1.160 1.260 1.160 1.200 145,315 +0.02(+1.69%)
Oct 09, 2023 1.160 1.228 1.138 1.180 114,809 -0.01(-0.84%)
Oct 06, 2023 1.120 1.210 1.095 1.190 199,988 +0.10(+9.17%)
Oct 05, 2023 1.090 1.150 1.090 1.090 104,212 -0.02(-1.80%)
Oct 04, 2023 1.040 1.150 1.030 1.110 114,979 +0.04(+3.74%)
Oct 03, 2023 1.140 1.190 1.040 1.070 119,205 -0.04(-3.60%)
Oct 02, 2023 1.100 1.110 1.060 1.110 59,423 +0.06(+5.71%)
Sep 29, 2023 1.090 1.100 1.045 1.050 124,598 +0.01(+0.96%)
Sep 28, 2023 1.060 1.070 1.020 1.040 66,292 +0.00(+0.00%)
Sep 27, 2023 1.080 1.130 1.030 1.040 86,558 -0.02(-1.89%)
Sep 26, 2023 1.060 1.100 1.050 1.060 75,740 +0.02(+1.92%)
Sep 25, 2023 1.050 1.090 1.040 1.040 85,489 +0.00(+0.00%)
Sep 22, 2023 1.040 1.110 1.030 1.040 172,268 +0.00(+0.00%)
Sep 21, 2023 1.030 1.060 1.030 1.040 46,994 +0.01(+0.97%)
Sep 20, 2023 1.050 1.110 1.030 1.030 130,021 +0.00(+0.00%)
Sep 19, 2023 1.020 1.070 1.000 1.030 105,088 -0.02(-1.90%)
Sep 18, 2023 1.050 1.130 1.040 1.050 75,122 +0.02(+1.94%)
Sep 15, 2023 1.050 1.100 1.030 1.030 48,593 -0.04(-3.74%)
Sep 14, 2023 1.050 1.120 1.040 1.070 127,051 +0.01(+0.94%)
Sep 13, 2023 1.040 1.115 1.020 1.060 107,837 +0.02(+1.92%)
Sep 12, 2023 1.071 1.071 1.020 1.040 84,753 -0.01(-0.95%)
Sep 11, 2023 1.040 1.090 1.040 1.050 80,600 +0.01(+0.96%)
Sep 08, 2023 1.100 1.100 1.000 1.040 82,816 -0.04(-3.70%)
Sep 07, 2023 1.100 1.130 1.030 1.080 65,322 +0.00(+0.00%)
Sep 06, 2023 1.050 1.120 1.050 1.080 22,845 +0.04(+3.85%)
Sep 05, 2023 1.100 1.100 1.040 1.040 41,504 -0.05(-4.59%)
Sep 01, 2023 1.140 1.160 1.060 1.090 83,483 -0.04(-3.51%)
Aug 31, 2023 1.160 1.180 1.120 1.130 78,692 -0.00(-0.04%)
Aug 30, 2023 1.210 1.225 1.120 1.130 222,363 -0.06(-5.04%)
Aug 29, 2023 1.250 1.300 1.180 1.190 163,709 -0.06(-4.80%)
Aug 28, 2023 1.260 1.300 1.240 1.250 182,569 -0.01(-0.79%)
Aug 25, 2023 1.160 1.265 1.160 1.260 114,875 +0.08(+6.78%)
Aug 24, 2023 1.190 1.210 1.170 1.180 115,114 -0.01(-0.84%)
Aug 23, 2023 1.160 1.230 1.160 1.190 133,655 +0.01(+0.85%)
Aug 22, 2023 1.140 1.260 1.140 1.180 266,897 +0.02(+1.72%)
Aug 21, 2023 1.250 1.340 1.130 1.160 210,906 -0.09(-7.20%)
Aug 18, 2023 1.200 1.371 1.180 1.250 292,680 +0.07(+5.93%)
Aug 17, 2023 1.160 1.270 1.160 1.180 165,399 +0.00(+0.00%)
Aug 16, 2023 1.190 1.270 1.150 1.180 135,075 +0.02(+1.72%)
Aug 15, 2023 1.160 1.190 1.130 1.160 73,047 +0.00(+0.00%)
Aug 14, 2023 1.290 1.320 1.140 1.160 126,076 -0.07(-5.69%)
Aug 11, 2023 1.230 1.290 1.220 1.230 67,083 -0.05(-3.91%)
Aug 10, 2023 1.235 1.340 1.235 1.280 192,694 +0.08(+6.68%)
Aug 09, 2023 1.160 1.230 1.160 1.200 72,164 +0.04(+3.44%)
Aug 08, 2023 1.120 1.250 1.120 1.160 124,087 +0.01(+0.87%)
Aug 07, 2023 1.220 1.280 1.140 1.150 88,866 -0.09(-7.26%)
Aug 04, 2023 1.190 1.340 1.150 1.240 163,606 +0.09(+7.83%)
Aug 03, 2023 1.120 1.210 1.120 1.150 104,269 +0.04(+3.60%)
Aug 02, 2023 1.130 1.150 1.090 1.110 79,345 -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.