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, 2024 1.110 1.140 1.100 1.125 109,738 +0.03(+3.21%)
Jan 30, 2024 1.100 1.120 1.090 1.090 80,764 -0.01(-0.91%)
Jan 29, 2024 1.060 1.130 1.060 1.100 115,070 +0.02(+1.85%)
Jan 26, 2024 1.110 1.110 1.050 1.080 64,531 -0.01(-0.88%)
Jan 25, 2024 1.100 1.130 1.070 1.090 68,663 -0.01(-0.95%)
Jan 24, 2024 1.070 1.100 1.058 1.100 88,235 +0.03(+2.80%)
Jan 23, 2024 1.110 1.110 1.060 1.070 60,729 -0.02(-1.83%)
Jan 22, 2024 1.110 1.120 1.090 1.090 76,655 -0.01(-0.91%)
Jan 19, 2024 1.110 1.130 1.090 1.100 57,830 -0.03(-2.65%)
Jan 18, 2024 1.080 1.150 1.070 1.130 95,290 +0.05(+4.63%)
Jan 17, 2024 1.109 1.120 1.065 1.080 59,193 -0.02(-1.82%)
Jan 16, 2024 1.110 1.140 1.100 1.100 65,453 -0.01(-0.90%)
Jan 12, 2024 1.110 1.140 1.090 1.110 83,558 +0.01(+0.91%)
Jan 11, 2024 1.080 1.100 1.019 1.100 111,126 +0.02(+1.85%)
Jan 10, 2024 1.080 1.080 1.080 1.080 1,176 +0.01(+0.93%)
Jan 09, 2024 1.080 1.100 1.050 1.070 62,910 -0.01(-0.93%)
Jan 08, 2024 1.070 1.110 1.070 1.080 49,982 +0.01(+0.93%)
Jan 05, 2024 1.090 1.090 1.070 1.070 15,357 -0.01(-0.93%)
Jan 04, 2024 1.099 1.099 1.080 1.080 2,612 +0.02(+1.89%)
Jan 03, 2024 1.050 1.100 1.050 1.060 71,100 -0.01(-0.93%)
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.