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 )

1.060 -0.020 (-1.85%)
Streaming Delayed Price Updated: 9:37 AM EDT, May 20, 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 (%)
Jan 31, 2020 12.15 13.40 11.00 11.45 70,400 -1.09(-8.72%)
Jan 30, 2020 12.20 12.88 11.80 12.54 34,286 -0.21(-1.62%)
Jan 29, 2020 12.35 12.95 12.13 12.75 20,158 +0.35(+2.82%)
Jan 28, 2020 11.35 12.70 11.25 12.40 66,374 +0.90(+7.83%)
Jan 27, 2020 11.25 12.15 10.55 11.50 88,655 -1.20(-9.45%)
Jan 24, 2020 13.80 14.13 12.35 12.70 81,900 -1.20(-8.63%)
Jan 23, 2020 14.70 14.70 13.60 13.90 48,604 -0.65(-4.47%)
Jan 22, 2020 13.40 15.40 13.00 14.55 107,852 +1.10(+8.18%)
Jan 21, 2020 14.80 15.00 13.00 13.45 103,682 -1.35(-9.12%)
Jan 17, 2020 14.00 16.40 13.25 14.80 323,300 +1.05(+7.64%)
Jan 16, 2020 11.70 14.00 11.60 13.75 221,039 +2.25(+19.57%)
Jan 15, 2020 10.60 12.25 10.60 11.50 112,841 +0.87(+8.16%)
Jan 14, 2020 10.50 10.80 10.20 10.63 46,721 -0.22(-2.01%)
Jan 13, 2020 10.90 11.25 9.850 10.85 103,290 -0.05(-0.46%)
Jan 10, 2020 11.30 12.35 10.25 10.90 180,300 -0.15(-1.36%)
Jan 09, 2020 9.950 11.10 9.250 11.05 277,386 +1.90(+20.77%)
Jan 08, 2020 9.400 9.600 8.800 9.150 52,530 -0.30(-3.17%)
Jan 07, 2020 9.600 9.900 9.300 9.450 42,475 -0.20(-2.07%)
Jan 06, 2020 8.700 9.950 8.550 9.650 91,824 +0.95(+10.92%)
Jan 03, 2020 9.100 9.100 7.350 8.700 135,060 -0.55(-5.95%)
Jan 02, 2020 9.500 9.500 8.976 9.250 74,356 +0.15(+1.65%)
Dec 31, 2019 9.650 9.750 8.800 9.100 133,560 -0.65(-6.67%)
Dec 30, 2019 10.50 10.50 8.500 9.750 429,088 -0.90(-8.45%)
Dec 27, 2019 13.75 14.60 10.10 10.65 5,909,620 +4.15(+63.85%)
Dec 26, 2019 5.350 6.850 5.250 6.500 237,112 +1.10(+20.37%)
Dec 24, 2019 5.700 6.000 5.050 5.400 106,320 +0.05(+0.93%)
Dec 23, 2019 4.300 5.800 4.300 5.350 166,901 +1.15(+27.38%)
Dec 20, 2019 3.900 4.300 3.800 4.200 33,060 +0.40(+10.53%)
Dec 19, 2019 3.700 4.080 3.650 3.800 54,354 +0.10(+2.70%)
Dec 18, 2019 3.950 4.077 3.675 3.700 28,602 -0.30(-7.50%)
Dec 17, 2019 4.250 4.400 3.750 4.000 47,870 -0.32(-7.49%)
Dec 16, 2019 4.351 4.500 3.750 4.324 77,766 -0.03(-0.60%)
Dec 13, 2019 4.750 4.999 4.350 4.350 79,240 -0.60(-12.12%)
Dec 12, 2019 6.500 6.600 4.500 4.950 346,885 -0.60(-10.81%)
Dec 11, 2019 5.350 5.589 4.950 5.550 50,119 +0.35(+6.73%)
Dec 10, 2019 4.250 5.250 4.150 5.200 34,439 +1.05(+25.23%)
Dec 09, 2019 4.500 4.700 4.151 4.152 19,671 -0.35(-7.73%)
Dec 06, 2019 4.651 4.651 4.250 4.500 30,800 -0.15(-3.23%)
Dec 05, 2019 4.650 5.176 4.650 4.651 29,795 -0.70(-13.07%)
Dec 04, 2019 5.550 5.570 5.000 5.350 32,328 -0.20(-3.60%)
Dec 03, 2019 5.300 5.950 5.300 5.550 32,462 -0.60(-9.76%)
Dec 02, 2019 6.750 7.300 5.000 6.150 188,421 -0.30(-4.65%)
Nov 29, 2019 4.500 9.450 4.500 6.450 866,260 +1.95(+43.33%)
Nov 27, 2019 4.550 4.900 4.500 4.500 27,940 -0.05(-1.08%)
Nov 26, 2019 4.150 4.900 4.000 4.549 70,387 +0.80(+21.31%)
Nov 25, 2019 3.000 4.400 3.000 3.750 77,258 +0.56(+17.65%)
Nov 22, 2019 2.809 3.450 2.500 3.188 30,840 +0.56(+21.43%)
Nov 21, 2019 2.650 2.750 2.450 2.625 33,752 +0.14(+5.72%)
Nov 20, 2019 2.212 2.538 2.200 2.483 30,482 +0.15(+6.57%)
Nov 19, 2019 2.400 2.485 2.145 2.330 23,751 -0.05(-2.31%)
Nov 18, 2019 2.650 2.650 2.010 2.385 25,982 -0.17(-6.56%)
Nov 15, 2019 2.799 2.940 2.505 2.553 23,700 -0.21(-7.77%)
Nov 14, 2019 3.184 3.184 2.650 2.768 21,060 -0.42(-13.09%)
Nov 13, 2019 3.405 3.539 2.600 3.184 51,167 -0.32(-9.01%)
Nov 12, 2019 4.100 4.100 3.350 3.500 20,450 -0.45(-11.47%)
Nov 11, 2019 3.833 4.200 3.640 3.954 20,263 +0.04(+1.13%)
Nov 08, 2019 3.850 4.089 3.500 3.909 43,180 +0.05(+1.28%)
Nov 07, 2019 4.348 4.348 3.852 3.860 18,907 -0.49(-11.26%)
Nov 06, 2019 4.750 4.750 4.000 4.350 17,013 -0.01(-0.23%)
Nov 05, 2019 4.750 4.768 4.288 4.360 23,465 -0.40(-8.50%)
Nov 04, 2019 4.871 5.075 4.545 4.765 20,565 -0.17(-3.53%)
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.