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 )

1.120 -0.005 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Aug 31, 2022 1.065 1.120 0.9546 1.060 233,157 +0.02(+1.92%)
Aug 30, 2022 1.010 1.100 0.9600 1.040 88,844 -0.02(-1.89%)
Aug 29, 2022 1.020 1.060 1.000 1.060 42,011 +0.05(+4.95%)
Aug 26, 2022 1.130 1.140 1.010 1.010 103,773 -0.06(-5.61%)
Aug 25, 2022 1.100 1.100 1.070 1.070 2,279 +0.01(+0.94%)
Aug 24, 2022 1.020 1.095 1.010 1.060 36,374 +0.01(+0.95%)
Aug 23, 2022 1.040 1.120 1.000 1.050 36,319 -0.01(-0.94%)
Aug 22, 2022 1.090 1.090 1.050 1.060 2,777 -0.03(-2.75%)
Aug 19, 2022 1.120 1.160 1.020 1.090 151,839 -0.03(-2.68%)
Aug 18, 2022 1.140 1.140 1.100 1.120 16,231 -0.02(-1.75%)
Aug 17, 2022 1.110 1.140 1.110 1.140 24,803 +0.00(+0.00%)
Aug 16, 2022 1.220 1.250 1.110 1.140 122,419 -0.02(-1.72%)
Aug 15, 2022 1.150 1.190 1.080 1.160 76,564 +0.04(+3.57%)
Aug 12, 2022 1.250 1.250 1.070 1.120 67,542 -0.02(-1.75%)
Aug 11, 2022 1.110 1.150 1.090 1.140 26,220 +0.04(+3.64%)
Aug 10, 2022 1.140 1.230 1.060 1.100 146,648 -0.02(-1.79%)
Aug 09, 2022 1.200 1.240 1.110 1.120 112,493 -0.02(-1.75%)
Aug 08, 2022 1.080 1.249 1.060 1.140 194,329 +0.06(+5.56%)
Aug 05, 2022 1.240 1.250 1.020 1.080 459,145 -0.14(-11.48%)
Aug 04, 2022 1.120 1.490 1.090 1.220 691,665 +0.17(+16.20%)
Aug 03, 2022 1.060 1.062 0.9500 1.050 75,630 +0.00(+0.00%)
Aug 02, 2022 0.8900 1.190 0.8900 1.050 230,861 +0.13(+14.13%)
Aug 01, 2022 0.9493 0.9900 0.8700 0.9200 54,829 -0.02(-2.13%)
Jul 29, 2022 0.9400 0.9400 0.8525 0.9400 18,540 +0.04(+4.41%)
Jul 28, 2022 0.9200 0.9400 0.8505 0.9003 25,867 -0.03(-3.19%)
Jul 27, 2022 0.9000 0.9300 0.9000 0.9300 6,806 -0.03(-3.12%)
Jul 26, 2022 0.9700 1.030 0.8660 0.9600 21,514 -0.07(-6.80%)
Jul 25, 2022 1.050 1.270 0.9950 1.030 56,634 -0.12(-10.43%)
Jul 22, 2022 1.070 1.300 1.070 1.150 236,833 +0.04(+3.60%)
Jul 21, 2022 0.8600 1.220 0.8597 1.110 272,821 +0.26(+30.57%)
Jul 20, 2022 0.8800 0.9199 0.8501 0.8501 8,120 -0.03(-3.40%)
Jul 19, 2022 0.9700 0.9700 0.8800 0.8800 25,821 -0.00(-0.07%)
Jul 18, 2022 0.9019 0.9400 0.8800 0.8806 29,564 +0.07(+8.72%)
Jul 15, 2022 0.8700 0.9078 0.8000 0.8100 29,740 -0.09(-10.00%)
Jul 14, 2022 0.9380 0.9397 0.8631 0.9000 12,540 -0.02(-2.49%)
Jul 13, 2022 0.9500 0.9500 0.8610 0.9230 23,617 -0.03(-2.84%)
Jul 12, 2022 1.020 1.040 0.9000 0.9500 54,041 -0.05(-4.99%)
Jul 11, 2022 1.030 1.100 0.9900 0.9999 45,586 -0.11(-9.92%)
Jul 08, 2022 1.030 1.240 0.9800 1.110 89,770 +0.08(+8.22%)
Jul 07, 2022 1.000 1.032 1.000 1.026 29,347 -0.02(-2.31%)
Jul 06, 2022 1.060 1.080 1.020 1.050 22,033 -0.07(-6.25%)
Jul 05, 2022 1.290 1.310 1.110 1.120 87,146 -0.26(-18.84%)
Jul 01, 2022 1.310 1.540 1.310 1.380 11,014 -0.08(-5.48%)
Jun 30, 2022 1.490 1.550 1.450 1.460 13,272 -0.14(-8.75%)
Jun 29, 2022 1.670 1.740 1.600 1.600 19,233 -0.24(-13.28%)
Jun 28, 2022 1.900 1.990 1.845 1.845 8,367 -0.16(-7.75%)
Jun 27, 2022 1.990 2.090 1.970 2.000 9,904 -0.09(-4.31%)
Jun 24, 2022 2.040 2.165 2.040 2.090 14,741 -0.14(-6.28%)
Jun 23, 2022 2.120 2.260 2.120 2.230 10,123 +0.02(+0.90%)
Jun 22, 2022 2.300 2.300 2.200 2.210 6,519 -0.05(-2.21%)
Jun 21, 2022 2.160 2.280 2.160 2.260 6,379 +0.04(+1.80%)
Jun 17, 2022 2.020 2.250 2.020 2.220 3,534 +0.06(+2.78%)
Jun 16, 2022 2.270 2.270 2.090 2.160 9,589 -0.04(-1.82%)
Jun 15, 2022 2.000 2.250 2.000 2.200 8,428 +0.14(+6.80%)
Jun 14, 2022 1.880 2.253 1.880 2.060 18,796 +0.11(+5.64%)
Jun 13, 2022 1.850 2.300 1.850 1.950 54,320 -0.11(-5.34%)
Jun 10, 2022 1.910 2.100 1.910 2.060 7,237 +0.01(+0.49%)
Jun 09, 2022 1.880 2.110 1.880 2.050 10,574 +0.02(+0.99%)
Jun 08, 2022 1.760 2.070 1.760 2.030 10,794 +0.14(+7.41%)
Jun 07, 2022 1.840 1.940 1.840 1.890 4,548 -0.07(-3.57%)
Jun 06, 2022 1.780 2.079 1.780 1.960 38,517 +0.15(+8.29%)
Jun 03, 2022 1.690 1.840 1.670 1.810 8,612 +0.01(+0.56%)
Jun 02, 2022 1.790 1.800 1.715 1.800 15,089 +0.00(+0.00%)
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.