Indicators

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.160 +0.040 (+3.57%)

Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	54.40	54.95	54.25	54.79	3,046	+0.39(+0.71%)
Feb 27, 2019	54.00	54.95	54.00	54.40	1,422	+0.40(+0.74%)
Feb 26, 2019	54.20	54.25	53.75	54.00	723	-0.05(-0.09%)
Feb 25, 2019	52.25	54.50	52.00	54.05	872	+2.05(+3.94%)
Feb 22, 2019	51.50	52.00	51.50	52.00	180	+1.30(+2.56%)
Feb 21, 2019	54.90	55.00	50.70	50.70	156	+2.65(+5.52%)
Feb 20, 2019	48.05	48.05	48.05	48.05	24	-3.95(-7.60%)
Feb 19, 2019	52.00	52.00	52.00	52.00	100	-2.50(-4.59%)
Feb 15, 2019	53.35	54.90	51.30	54.50	3,040	-0.40(-0.73%)
Feb 14, 2019	54.94	55.00	54.54	54.90	1,234	-0.10(-0.18%)
Feb 13, 2019	54.80	55.00	53.95	55.00	3,458	+0.08(+0.14%)
Feb 12, 2019	54.65	54.95	54.60	54.92	2,620	+0.35(+0.64%)
Feb 11, 2019	55.00	55.00	54.58	54.58	340	-0.42(-0.77%)
Feb 08, 2019	54.90	55.00	54.50	55.00	1,080	+0.00(+0.00%)
Feb 07, 2019	55.00	55.50	54.35	55.00	8,399	-0.09(-0.16%)
Feb 06, 2019	54.76	55.45	54.40	55.09	4,215	-0.16(-0.29%)
Feb 05, 2019	55.00	55.25	54.63	55.25	3,773	+2.70(+5.14%)
Feb 04, 2019	54.53	55.00	52.55	52.55	499	+0.05(+0.10%)

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.