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 (%)
Sep 30, 2021 5.150 5.200 4.700 5.000 40,737 -0.10(-1.96%)
Sep 29, 2021 4.750 5.100 4.748 5.100 79,026 +0.35(+7.48%)
Sep 28, 2021 4.850 4.850 4.601 4.745 4,892 -0.08(-1.66%)
Sep 27, 2021 4.650 4.850 4.601 4.825 16,473 -0.02(-0.52%)
Sep 24, 2021 4.800 4.800 4.650 4.850 12,093 -0.05(-1.02%)
Sep 23, 2021 4.750 4.900 4.566 4.900 60,103 +0.25(+5.38%)
Sep 22, 2021 4.650 4.747 4.375 4.650 35,322 +0.05(+1.09%)
Sep 21, 2021 4.748 4.748 4.450 4.600 5,725 -0.08(-1.60%)
Sep 20, 2021 4.630 4.750 4.595 4.675 19,004 +0.04(+0.96%)
Sep 17, 2021 4.750 4.825 4.250 4.630 28,359 -0.07(-1.48%)
Sep 16, 2021 4.700 4.825 4.551 4.700 19,126 -0.05(-0.98%)
Sep 15, 2021 4.600 4.750 4.550 4.747 13,669 +0.05(+1.01%)
Sep 14, 2021 4.850 4.875 4.564 4.699 19,284 -0.20(-4.10%)
Sep 13, 2021 5.000 5.000 4.800 4.900 23,133 -0.10(-2.00%)
Sep 10, 2021 4.900 5.000 4.712 5.000 42,106 +0.26(+5.42%)
Sep 09, 2021 4.725 4.900 4.650 4.743 16,584 -0.05(-0.95%)
Sep 08, 2021 4.800 4.935 4.653 4.788 11,600 -0.01(-0.11%)
Sep 07, 2021 5.000 5.000 4.725 4.794 11,969 -0.10(-2.13%)
Sep 03, 2021 4.850 4.900 4.750 4.899 7,700 +0.05(+1.00%)
Sep 02, 2021 4.750 4.915 4.750 4.850 9,578 +0.12(+2.65%)
Sep 01, 2021 4.842 4.950 4.725 4.725 13,010 -0.15(-3.06%)
Aug 31, 2021 4.902 4.950 4.676 4.874 40,616 +0.06(+1.19%)
Aug 30, 2021 5.100 5.100 4.750 4.816 40,266 -0.28(-5.56%)
Aug 27, 2021 4.565 5.150 4.565 5.100 89,889 +0.46(+9.91%)
Aug 26, 2021 4.500 4.800 4.505 4.640 76,254 +0.12(+2.77%)
Aug 25, 2021 4.522 4.750 4.350 4.515 52,302 -0.19(-3.94%)
Aug 24, 2021 4.288 4.799 4.200 4.700 359,681 +0.45(+10.59%)
Aug 23, 2021 4.052 4.351 4.050 4.250 133,696 +0.12(+2.79%)
Aug 20, 2021 4.333 4.333 4.075 4.135 236,806 +0.06(+1.45%)
Aug 19, 2021 4.100 4.351 4.070 4.075 104,429 -0.12(-2.98%)
Aug 18, 2021 4.351 4.351 4.040 4.200 119,671 -0.15(-3.47%)
Aug 17, 2021 3.960 4.431 3.916 4.351 86,400 +0.37(+9.24%)
Aug 16, 2021 4.350 4.350 3.906 3.983 50,030 -0.27(-6.27%)
Aug 13, 2021 4.417 4.484 4.250 4.250 24,159 -0.10(-2.30%)
Aug 12, 2021 4.275 4.519 4.275 4.350 109,049 +0.07(+1.75%)
Aug 11, 2021 4.506 4.700 4.250 4.275 213,661 -0.23(-5.12%)
Aug 10, 2021 4.750 4.800 4.415 4.505 280,053 -0.20(-4.32%)
Aug 09, 2021 4.600 4.800 4.600 4.709 143,512 +0.03(+0.72%)
Aug 06, 2021 4.603 4.750 4.603 4.676 116,722 +0.13(+2.76%)
Aug 05, 2021 4.600 4.700 4.500 4.550 17,882 -0.05(-1.09%)
Aug 04, 2021 4.650 4.650 4.500 4.600 24,619 +0.15(+3.37%)
Aug 03, 2021 4.500 4.750 4.450 4.450 55,422 -0.35(-7.25%)
Aug 02, 2021 4.628 4.801 4.615 4.798 11,960 +0.20(+4.30%)
Jul 30, 2021 4.673 4.800 4.560 4.600 27,959 -0.03(-0.54%)
Jul 29, 2021 4.700 4.897 4.550 4.625 38,812 -0.08(-1.60%)
Jul 28, 2021 4.900 5.300 4.450 4.700 227,258 +0.10(+2.17%)
Jul 27, 2021 4.800 5.000 4.600 4.600 23,452 -0.35(-7.07%)
Jul 26, 2021 4.721 5.189 4.721 4.950 37,200 -0.30(-5.71%)
Jul 23, 2021 5.150 5.300 4.900 5.250 55,823 +0.15(+2.94%)
Jul 22, 2021 5.400 5.497 5.100 5.100 51,498 -0.40(-7.27%)
Jul 21, 2021 5.750 6.250 5.250 5.500 147,310 -0.15(-2.65%)
Jul 20, 2021 5.500 5.750 5.400 5.650 48,721 +0.20(+3.67%)
Jul 19, 2021 5.250 5.550 5.250 5.450 43,085 -0.05(-0.91%)
Jul 16, 2021 5.450 5.750 5.401 5.500 114,399 +0.10(+1.85%)
Jul 15, 2021 5.150 5.600 5.100 5.400 59,124 +0.25(+4.85%)
Jul 14, 2021 5.250 5.400 4.950 5.150 32,923 -0.15(-2.83%)
Jul 13, 2021 5.400 5.500 5.051 5.300 42,817 -0.05(-0.93%)
Jul 12, 2021 5.050 5.400 5.050 5.350 30,433 +0.30(+5.94%)
Jul 09, 2021 4.700 5.350 4.500 5.050 91,261 +0.40(+8.53%)
Jul 08, 2021 4.450 4.700 4.426 4.653 25,188 -0.09(-1.84%)
Jul 07, 2021 5.050 5.100 4.500 4.740 52,205 -0.26(-5.20%)
Jul 06, 2021 4.900 5.200 4.803 5.000 41,097 -0.10(-1.96%)
Jul 02, 2021 5.300 5.300 4.904 5.100 30,207 -0.10(-1.92%)
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.