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 (%)
Apr 30, 2021 4.450 4.640 4.355 4.500 52,960 -0.06(-1.32%)
Apr 29, 2021 4.702 4.702 4.405 4.560 58,371 -0.10(-2.15%)
Apr 28, 2021 4.692 4.798 4.546 4.660 72,434 -0.04(-0.85%)
Apr 27, 2021 4.600 4.750 4.500 4.700 104,063 +0.05(+1.08%)
Apr 26, 2021 4.350 4.750 4.350 4.650 79,054 +0.29(+6.75%)
Apr 23, 2021 4.650 4.748 4.250 4.356 129,720 -0.14(-3.20%)
Apr 22, 2021 4.250 4.850 4.250 4.500 124,202 +0.25(+5.88%)
Apr 21, 2021 3.980 4.250 3.950 4.250 79,616 +0.28(+7.04%)
Apr 20, 2021 4.100 4.250 3.905 3.970 123,488 -0.13(-3.16%)
Apr 19, 2021 4.275 4.445 4.100 4.100 214,267 -0.20(-4.65%)
Apr 16, 2021 4.400 4.500 4.250 4.300 161,240 -0.20(-4.44%)
Apr 15, 2021 5.200 5.200 4.450 4.500 529,231 -0.75(-14.29%)
Apr 14, 2021 6.900 6.900 5.150 5.250 1,163,386 -1.40(-21.05%)
Apr 13, 2021 6.600 6.800 6.150 6.650 474,470 -0.55(-7.64%)
Apr 12, 2021 7.600 7.700 6.550 7.200 3,770,374 +1.10(+18.03%)
Apr 09, 2021 6.750 6.850 6.100 6.100 773,400 -0.85(-12.23%)
Apr 08, 2021 6.500 7.100 6.150 6.950 275,676 +0.25(+3.73%)
Apr 07, 2021 5.800 7.900 5.700 6.700 2,523,154 +1.00(+17.54%)
Apr 06, 2021 5.800 6.050 5.650 5.700 42,614 -0.02(-0.44%)
Apr 05, 2021 5.750 5.850 5.600 5.725 25,474 +0.02(+0.44%)
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.