Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	2.950	3.250	2.617	2.800	7,841	-0.12(-4.14%)
Apr 28, 2022	2.800	2.950	2.800	2.921	5,383	-0.09(-2.97%)
Apr 27, 2022	2.800	3.075	2.805	3.010	4,826	-0.04(-1.31%)
Apr 26, 2022	3.256	3.384	2.800	3.050	20,107	-0.20(-6.15%)
Apr 25, 2022	3.250	3.384	3.101	3.250	9,475	-0.00(-0.02%)
Apr 22, 2022	3.250	3.400	3.101	3.251	3,542	+0.00(+0.00%)
Apr 21, 2022	3.300	3.400	3.083	3.251	6,945	-0.05(-1.60%)
Apr 20, 2022	3.400	3.584	3.000	3.304	11,596	-0.12(-3.58%)
Apr 19, 2022	3.499	3.584	3.400	3.426	8,885	-0.15(-4.19%)
Apr 18, 2022	3.551	3.585	3.350	3.576	19,484	-0.01(-0.25%)
Apr 14, 2022	3.455	3.650	3.434	3.585	25,309	+0.08(+2.41%)
Apr 13, 2022	3.650	3.650	3.501	3.501	25,291	-0.13(-3.71%)
Apr 12, 2022	3.383	3.635	3.350	3.635	19,712	+0.28(+8.46%)
Apr 11, 2022	3.400	3.600	3.250	3.352	27,535	-0.11(-3.15%)
Apr 08, 2022	3.633	3.633	3.301	3.461	9,202	-0.05(-1.51%)
Apr 07, 2022	3.650	3.650	3.250	3.514	37,126	-0.14(-3.73%)
Apr 06, 2022	3.550	3.700	3.550	3.650	38,484	+0.09(+2.64%)
Apr 05, 2022	3.600	3.700	3.450	3.556	47,574	-0.04(-1.14%)
Apr 04, 2022	3.250	3.600	3.250	3.597	82,357	+0.30(+9.00%)

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.