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 26, 2021	7.400	7.950	6.625	7.000	148,480	-0.75(-9.68%)
Feb 25, 2021	8.500	8.650	7.750	7.750	84,068	-1.00(-11.43%)
Feb 24, 2021	8.050	8.950	7.400	8.750	115,041	+0.95(+12.18%)
Feb 23, 2021	7.800	8.400	6.900	7.800	240,796	-1.55(-16.58%)
Feb 22, 2021	9.600	10.00	9.250	9.350	131,638	-1.15(-10.95%)
Feb 19, 2021	10.50	10.85	9.100	10.50	302,420	+0.00(+0.00%)
Feb 18, 2021	11.60	11.75	10.30	10.50	298,352	-1.85(-14.98%)
Feb 17, 2021	12.50	14.95	11.05	12.35	1,071,863	+1.20(+10.76%)
Feb 16, 2021	10.35	12.40	10.00	11.15	633,488	+1.25(+12.63%)
Feb 12, 2021	8.300	10.45	7.800	9.900	712,180	+1.25(+14.45%)
Feb 11, 2021	8.000	10.20	7.400	8.650	1,051,776	+1.10(+14.57%)
Feb 10, 2021	8.050	8.300	7.250	7.550	219,691	-0.45(-5.63%)
Feb 09, 2021	8.050	8.750	7.700	8.000	516,290	+0.80(+11.11%)
Feb 08, 2021	7.200	7.450	7.000	7.200	194,980	+0.25(+3.60%)
Feb 05, 2021	8.350	8.400	6.800	6.950	518,880	+0.30(+4.51%)
Feb 04, 2021	6.550	6.850	6.350	6.650	104,622	+0.10(+1.53%)
Feb 03, 2021	5.900	6.600	5.900	6.550	102,856	+0.50(+8.26%)
Feb 02, 2021	6.500	6.600	5.700	6.050	160,295	-0.35(-5.47%)

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.