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 )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 11:09 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, 2022 2.511 2.695 2.500 2.563 117,580 +0.01(+0.43%)
Jan 28, 2022 2.550 2.900 2.550 2.553 88,523 -0.05(-1.77%)
Jan 27, 2022 2.700 2.850 2.550 2.599 194,394 -0.10(-3.76%)
Jan 26, 2022 2.700 3.080 2.564 2.700 252,517 -0.10(-3.57%)
Jan 25, 2022 3.150 3.350 2.562 2.800 452,039 -0.49(-14.89%)
Jan 24, 2022 5.678 6.700 2.800 3.290 2,734,863 -3.66(-52.66%)
Jan 21, 2022 4.500 7.100 4.401 6.950 2,340,618 +2.48(+55.31%)
Jan 20, 2022 3.900 4.949 3.890 4.475 151,471 +0.59(+15.19%)
Jan 19, 2022 3.995 4.225 3.775 3.885 45,325 -0.07(-1.84%)
Jan 18, 2022 3.450 4.594 3.350 3.958 269,449 +0.48(+13.93%)
Jan 14, 2022 3.474 0 +0.02(+0.70%)
Jan 13, 2022 3.000 3.749 3.000 3.450 118,949 +0.30(+9.54%)
Jan 12, 2022 2.537 3.750 2.531 3.150 335,699 +0.55(+21.13%)
Jan 11, 2022 2.725 2.941 2.555 2.600 89,976 -0.08(-3.08%)
Jan 10, 2022 2.400 2.950 2.326 2.683 96,387 +0.21(+8.60%)
Jan 07, 2022 2.119 2.650 2.100 2.470 203,118 +0.36(+17.09%)
Jan 06, 2022 2.200 2.200 2.075 2.110 35,008 -0.19(-8.26%)
Jan 05, 2022 2.300 2.575 2.200 2.300 62,820 -0.15(-6.05%)
Jan 04, 2022 2.263 2.900 2.263 2.447 396,737 +0.11(+4.66%)
Jan 03, 2022 2.345 2.345 2.205 2.338 22,378 +0.13(+6.08%)
Dec 31, 2021 2.303 2.500 2.151 2.204 83,589 -0.29(-11.57%)
Dec 30, 2021 2.100 2.500 2.100 2.493 175,250 +0.31(+14.38%)
Dec 29, 2021 2.200 2.349 2.078 2.179 68,254 -0.05(-2.04%)
Dec 28, 2021 2.235 2.350 2.126 2.225 57,545 -0.01(-0.47%)
Dec 27, 2021 2.300 2.322 2.225 2.236 17,401 -0.06(-2.80%)
Dec 23, 2021 2.155 2.305 2.000 2.300 49,890 +0.13(+5.82%)
Dec 22, 2021 2.250 2.289 2.155 2.174 28,282 -0.10(-4.48%)
Dec 21, 2021 2.300 2.349 2.276 2.276 20,946 -0.04(-1.58%)
Dec 20, 2021 2.288 2.350 2.275 2.312 11,049 +0.00(+0.17%)
Dec 17, 2021 2.415 2.450 2.258 2.308 19,236 +0.01(+0.35%)
Dec 16, 2021 2.450 2.509 2.256 2.300 32,055 -0.14(-5.74%)
Dec 15, 2021 2.495 2.499 2.375 2.440 31,334 -0.06(-2.40%)
Dec 14, 2021 2.550 2.676 2.475 2.500 33,212 +0.03(+1.19%)
Dec 13, 2021 3.150 3.240 2.451 2.470 60,426 -0.77(-23.77%)
Dec 10, 2021 3.337 3.504 3.165 3.241 11,646 -0.11(-3.17%)
Dec 09, 2021 3.450 3.585 3.338 3.347 33,226 -0.05(-1.56%)
Dec 08, 2021 3.300 3.400 3.227 3.400 12,312 +0.15(+4.62%)
Dec 07, 2021 3.479 3.479 3.227 3.250 24,905 -0.08(-2.55%)
Dec 06, 2021 3.250 3.585 3.150 3.335 12,228 +0.04(+1.32%)
Dec 03, 2021 3.500 3.686 3.000 3.292 53,882 -0.21(-5.96%)
Dec 02, 2021 3.750 3.752 3.500 3.500 41,587 -0.27(-7.26%)
Dec 01, 2021 3.850 3.989 3.750 3.774 36,765 -0.06(-1.63%)
Nov 30, 2021 3.900 3.912 3.811 3.837 27,486 -0.09(-2.20%)
Nov 29, 2021 4.050 4.150 3.904 3.923 25,301 -0.13(-3.14%)
Nov 26, 2021 4.100 4.100 3.917 4.050 9,146 +0.05(+1.25%)
Nov 24, 2021 4.150 4.150 3.950 4.000 20,408 -0.00(-0.04%)
Nov 23, 2021 4.005 4.150 4.000 4.002 12,769 -0.05(-1.12%)
Nov 22, 2021 4.050 4.099 4.000 4.047 32,248 -0.05(-1.29%)
Nov 19, 2021 4.100 4.179 4.045 4.100 8,024 +0.05(+1.23%)
Nov 18, 2021 4.185 4.075 4.050 4.050 16,260 -0.13(-3.18%)
Nov 17, 2021 4.210 4.249 4.167 4.183 21,478 -0.07(-1.55%)
Nov 16, 2021 4.250 4.275 4.205 4.249 11,355 -0.07(-1.55%)
Nov 15, 2021 4.300 4.383 4.300 4.316 7,631 -0.03(-0.78%)
Nov 12, 2021 4.160 4.383 4.150 4.350 37,255 +0.15(+3.57%)
Nov 11, 2021 4.200 4.388 4.151 4.200 24,632 -0.05(-1.19%)
Nov 10, 2021 4.317 4.250 27,129 -0.10(-2.33%)
Nov 09, 2021 4.300 4.450 4.305 4.352 25,228 +0.02(+0.38%)
Nov 08, 2021 4.550 4.550 4.316 4.335 33,472 -0.01(-0.33%)
Nov 05, 2021 4.450 4.482 4.305 4.350 30,328 -0.13(-2.99%)
Nov 04, 2021 4.410 4.600 4.405 4.484 33,949 -0.12(-2.51%)
Nov 03, 2021 4.600 4.650 4.436 4.599 26,693 +0.15(+3.35%)
Nov 02, 2021 4.535 4.535 4.405 4.450 22,667 -0.00(-0.11%)
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.