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 )

1.125 -0.005 (-0.44%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 (%)
Mar 31, 2021 5.650 5.800 5.500 5.500 61,527 -0.15(-2.65%)
Mar 30, 2021 5.650 5.900 5.550 5.650 47,713 +0.15(+2.73%)
Mar 29, 2021 5.950 6.000 5.500 5.500 65,496 -0.65(-10.57%)
Mar 26, 2021 5.900 6.300 5.800 6.150 142,440 +0.15(+2.50%)
Mar 25, 2021 5.800 6.100 5.650 6.000 81,012 +0.10(+1.69%)
Mar 24, 2021 6.300 6.600 5.900 5.900 73,232 -0.40(-6.35%)
Mar 23, 2021 6.800 6.900 6.150 6.300 93,943 -0.45(-6.67%)
Mar 22, 2021 7.250 7.300 6.750 6.750 95,652 -0.30(-4.26%)
Mar 19, 2021 7.300 7.550 6.750 7.050 166,020 -0.40(-5.37%)
Mar 18, 2021 7.550 8.900 7.150 7.450 830,163 -0.30(-3.87%)
Mar 17, 2021 7.450 7.900 7.000 7.750 117,865 +0.15(+1.97%)
Mar 16, 2021 7.300 7.950 7.150 7.600 183,959 +0.30(+4.11%)
Mar 15, 2021 6.900 7.300 6.850 7.300 71,734 +0.50(+7.35%)
Mar 12, 2021 7.050 7.150 6.650 6.800 57,580 -0.30(-4.23%)
Mar 11, 2021 6.850 7.150 6.650 7.100 76,571 +0.55(+8.40%)
Mar 10, 2021 7.000 7.800 6.500 6.550 91,021 -0.20(-2.96%)
Mar 09, 2021 6.694 7.350 6.150 6.750 182,769 +0.50(+8.00%)
Mar 08, 2021 6.050 6.750 6.050 6.250 95,451 +0.25(+4.17%)
Mar 05, 2021 5.900 6.232 4.901 6.000 189,080 +0.05(+0.84%)
Mar 04, 2021 7.300 7.300 5.950 5.950 218,884 -1.50(-20.13%)
Mar 03, 2021 7.300 7.550 7.000 7.450 86,622 +0.40(+5.67%)
Mar 02, 2021 7.600 7.700 7.050 7.050 75,196 -0.45(-6.00%)
Mar 01, 2021 7.250 8.100 7.150 7.500 88,995 +0.50(+7.14%)
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%)
Feb 01, 2021 6.300 6.900 6.300 6.400 118,649 +0.05(+0.79%)
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.