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 )

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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%)
Jan 02, 2024 1.100 1.130 1.060 1.070 64,517 -0.04(-3.60%)
Dec 29, 2023 1.130 1.150 1.110 1.110 117,182 -0.02(-1.77%)
Dec 28, 2023 1.110 1.140 1.090 1.130 112,401 +0.01(+0.89%)
Dec 27, 2023 1.090 1.131 1.080 1.120 130,653 +0.00(+0.00%)
Dec 26, 2023 1.140 1.190 1.110 1.120 154,762 -0.01(-0.88%)
Dec 22, 2023 1.100 1.180 1.100 1.130 171,606 +0.01(+0.89%)
Dec 21, 2023 1.095 1.141 1.085 1.120 138,652 +0.03(+2.75%)
Dec 20, 2023 1.110 1.110 1.090 1.090 24,394 +0.01(+0.93%)
Dec 19, 2023 1.110 1.110 1.080 1.080 17,423 -0.02(-1.82%)
Dec 18, 2023 1.130 1.170 1.070 1.100 114,062 -0.05(-4.35%)
Dec 15, 2023 1.180 1.180 1.140 1.150 22,246 +0.00(+0.00%)
Dec 14, 2023 1.180 1.190 1.150 1.150 107,060 -0.01(-0.86%)
Dec 13, 2023 1.160 1.180 1.150 1.160 73,348 +0.00(+0.00%)
Dec 12, 2023 1.130 1.170 1.130 1.160 113,329 +0.01(+0.87%)
Dec 11, 2023 1.160 1.180 1.120 1.150 160,415 +0.02(+1.77%)
Dec 08, 2023 1.150 1.180 1.102 1.130 106,763 +0.00(+0.36%)
Dec 07, 2023 1.155 1.170 1.120 1.126 72,326 -0.02(-2.10%)
Dec 06, 2023 1.120 1.160 1.110 1.150 83,899 +0.06(+5.50%)
Dec 05, 2023 1.110 1.120 1.090 1.090 42,697 -0.02(-1.80%)
Dec 04, 2023 1.100 1.140 1.090 1.110 57,215 -0.02(-1.77%)
Dec 01, 2023 1.130 1.150 1.100 1.130 53,869 -0.02(-1.74%)
Nov 30, 2023 1.130 1.150 1.090 1.150 53,363 +0.07(+6.48%)
Nov 29, 2023 1.130 1.160 1.080 1.080 116,016 -0.07(-6.09%)
Nov 28, 2023 1.140 1.160 1.100 1.150 132,684 +0.03(+2.68%)
Nov 27, 2023 1.140 1.180 1.102 1.120 114,295 -0.03(-2.61%)
Nov 24, 2023 1.140 1.210 1.140 1.150 119,182 +0.00(+0.44%)
Nov 22, 2023 1.230 1.230 1.140 1.145 105,017 -0.05(-4.18%)
Nov 21, 2023 1.190 1.240 1.180 1.195 137,052 -0.00(-0.42%)
Nov 20, 2023 1.240 1.250 1.200 1.200 125,977 +0.02(+1.69%)
Nov 17, 2023 1.230 1.230 1.160 1.180 116,573 +0.03(+2.61%)
Nov 16, 2023 1.250 1.250 1.150 1.150 87,796 -0.07(-5.74%)
Nov 15, 2023 1.150 1.240 1.150 1.220 82,136 +0.05(+4.27%)
Nov 14, 2023 1.142 1.190 1.125 1.170 111,815 +0.03(+2.63%)
Nov 13, 2023 1.150 1.160 1.130 1.140 75,164 +0.00(+0.00%)
Nov 10, 2023 1.120 1.156 1.120 1.140 98,686 +0.01(+0.88%)
Nov 09, 2023 1.180 1.190 1.120 1.130 54,069 -0.03(-2.59%)
Nov 08, 2023 1.152 1.240 1.152 1.160 106,582 +0.01(+1.31%)
Nov 07, 2023 1.160 1.160 1.140 1.145 67,164 +0.02(+1.33%)
Nov 06, 2023 1.110 1.160 1.110 1.130 69,765 +0.00(+0.44%)
Nov 03, 2023 1.100 1.141 1.100 1.125 74,726 +0.02(+2.27%)
Nov 02, 2023 1.100 1.140 1.090 1.100 66,690 +0.01(+0.92%)
Nov 01, 2023 1.120 1.122 1.085 1.090 120,429 -0.01(-0.91%)
Oct 31, 2023 1.160 1.180 1.100 1.100 99,603 -0.01(-0.90%)
Oct 30, 2023 1.130 1.150 1.100 1.110 83,733 -0.01(-0.89%)
Oct 27, 2023 1.180 1.240 1.120 1.120 104,809 -0.02(-1.75%)
Oct 26, 2023 1.160 1.180 1.120 1.140 112,309 +0.04(+3.64%)
Oct 25, 2023 1.100 1.180 1.100 1.100 90,060 +0.02(+1.85%)
Oct 24, 2023 1.110 1.180 1.080 1.080 139,569 -0.02(-1.82%)
Oct 23, 2023 1.110 1.130 1.070 1.100 62,072 -0.01(-0.90%)
Oct 20, 2023 1.240 1.240 1.090 1.110 111,941 -0.03(-2.63%)
Oct 19, 2023 1.190 1.280 1.080 1.140 86,119 -0.07(-5.79%)
Oct 18, 2023 1.240 1.380 1.160 1.210 332,525 -0.01(-0.82%)
Oct 17, 2023 1.240 1.329 1.220 1.220 181,044 -0.04(-3.56%)
Oct 16, 2023 1.210 1.300 1.220 1.265 141,199 +0.05(+4.55%)
Oct 13, 2023 1.280 1.300 1.210 1.210 108,473 -0.05(-3.97%)
Oct 12, 2023 1.230 1.320 1.220 1.260 147,429 +0.01(+0.40%)
Oct 11, 2023 1.170 1.340 1.170 1.255 260,483 +0.05(+4.58%)
Oct 10, 2023 1.160 1.260 1.160 1.200 145,315 +0.02(+1.69%)
Oct 09, 2023 1.160 1.228 1.138 1.180 114,809 -0.01(-0.84%)
Oct 06, 2023 1.120 1.210 1.095 1.190 199,988 +0.10(+9.17%)
Oct 05, 2023 1.090 1.150 1.090 1.090 104,212 -0.02(-1.80%)
Oct 04, 2023 1.040 1.150 1.030 1.110 114,979 +0.04(+3.74%)
Oct 03, 2023 1.140 1.190 1.040 1.070 119,205 -0.04(-3.60%)
Oct 02, 2023 1.100 1.110 1.060 1.110 59,423 +0.06(+5.71%)
Sep 29, 2023 1.090 1.100 1.045 1.050 124,598 +0.01(+0.96%)
Sep 28, 2023 1.060 1.070 1.020 1.040 66,292 +0.00(+0.00%)
Sep 27, 2023 1.080 1.130 1.030 1.040 86,558 -0.02(-1.89%)
Sep 26, 2023 1.060 1.100 1.050 1.060 75,740 +0.02(+1.92%)
Sep 25, 2023 1.050 1.090 1.040 1.040 85,489 +0.00(+0.00%)
Sep 22, 2023 1.040 1.110 1.030 1.040 172,268 +0.00(+0.00%)
Sep 21, 2023 1.030 1.060 1.030 1.040 46,994 +0.01(+0.97%)
Sep 20, 2023 1.050 1.110 1.030 1.030 130,021 +0.00(+0.00%)
Sep 19, 2023 1.020 1.070 1.000 1.030 105,088 -0.02(-1.90%)
Sep 18, 2023 1.050 1.130 1.040 1.050 75,122 +0.02(+1.94%)
Sep 15, 2023 1.050 1.100 1.030 1.030 48,593 -0.04(-3.74%)
Sep 14, 2023 1.050 1.120 1.040 1.070 127,051 +0.01(+0.94%)
Sep 13, 2023 1.040 1.115 1.020 1.060 107,837 +0.02(+1.92%)
Sep 12, 2023 1.071 1.071 1.020 1.040 84,753 -0.01(-0.95%)
Sep 11, 2023 1.040 1.090 1.040 1.050 80,600 +0.01(+0.96%)
Sep 08, 2023 1.100 1.100 1.000 1.040 82,816 -0.04(-3.70%)
Sep 07, 2023 1.100 1.130 1.030 1.080 65,322 +0.00(+0.00%)
Sep 06, 2023 1.050 1.120 1.050 1.080 22,845 +0.04(+3.85%)
Sep 05, 2023 1.100 1.100 1.040 1.040 41,504 -0.05(-4.59%)
Sep 01, 2023 1.140 1.160 1.060 1.090 83,483 -0.04(-3.51%)
Aug 31, 2023 1.160 1.180 1.120 1.130 78,692 -0.00(-0.04%)
Aug 30, 2023 1.210 1.225 1.120 1.130 222,363 -0.06(-5.04%)
Aug 29, 2023 1.250 1.300 1.180 1.190 163,709 -0.06(-4.80%)
Aug 28, 2023 1.260 1.300 1.240 1.250 182,569 -0.01(-0.79%)
Aug 25, 2023 1.160 1.265 1.160 1.260 114,875 +0.08(+6.78%)
Aug 24, 2023 1.190 1.210 1.170 1.180 115,114 -0.01(-0.84%)
Aug 23, 2023 1.160 1.230 1.160 1.190 133,655 +0.01(+0.85%)
Aug 22, 2023 1.140 1.260 1.140 1.180 266,897 +0.02(+1.72%)
Aug 21, 2023 1.250 1.340 1.130 1.160 210,906 -0.09(-7.20%)
Aug 18, 2023 1.200 1.371 1.180 1.250 292,680 +0.07(+5.93%)
Aug 17, 2023 1.160 1.270 1.160 1.180 165,399 +0.00(+0.00%)
Aug 16, 2023 1.190 1.270 1.150 1.180 135,075 +0.02(+1.72%)
Aug 15, 2023 1.160 1.190 1.130 1.160 73,047 +0.00(+0.00%)
Aug 14, 2023 1.290 1.320 1.140 1.160 126,076 -0.07(-5.69%)
Aug 11, 2023 1.230 1.290 1.220 1.230 67,083 -0.05(-3.91%)
Aug 10, 2023 1.235 1.340 1.235 1.280 192,694 +0.08(+6.68%)
Aug 09, 2023 1.160 1.230 1.160 1.200 72,164 +0.04(+3.44%)
Aug 08, 2023 1.120 1.250 1.120 1.160 124,087 +0.01(+0.87%)
Aug 07, 2023 1.220 1.280 1.140 1.150 88,866 -0.09(-7.26%)
Aug 04, 2023 1.190 1.340 1.150 1.240 163,606 +0.09(+7.83%)
Aug 03, 2023 1.120 1.210 1.120 1.150 104,269 +0.04(+3.60%)
Aug 02, 2023 1.130 1.150 1.090 1.110 79,345 -0.02(-1.77%)
Aug 01, 2023 1.140 1.240 1.120 1.130 124,453 -0.09(-7.38%)
Jul 31, 2023 1.150 1.240 1.150 1.220 123,322 +0.02(+1.67%)
Jul 28, 2023 1.080 1.240 1.070 1.200 133,441 +0.09(+8.43%)
Jul 27, 2023 1.170 1.220 1.080 1.107 165,241 -0.07(-6.21%)
Jul 26, 2023 1.160 1.260 1.140 1.180 304,901 +0.05(+4.42%)
Jul 25, 2023 1.130 1.220 0.9932 1.130 196,590 +0.02(+1.80%)
Jul 24, 2023 1.060 1.150 1.020 1.110 126,904 +0.07(+6.73%)
Jul 21, 2023 1.020 1.140 1.010 1.040 60,593 +0.04(+4.00%)
Jul 20, 2023 1.029 1.060 0.9550 1.000 62,287 -0.04(-3.85%)
Jul 19, 2023 1.040 1.050 1.000 1.040 22,840 -0.01(-0.95%)
Jul 18, 2023 0.9600 1.090 0.9106 1.050 68,752 +0.11(+11.70%)
Jul 17, 2023 1.035 1.080 0.9162 0.9400 70,477 -0.11(-10.48%)
Jul 14, 2023 1.080 1.110 1.030 1.050 56,951 +0.00(+0.00%)
Jul 13, 2023 1.030 1.110 1.030 1.050 88,753 +0.00(+0.00%)
Jul 12, 2023 1.030 1.150 1.030 1.050 140,968 -0.02(-1.87%)
Jul 11, 2023 1.020 1.110 0.9647 1.070 100,938 +0.06(+5.94%)
Jul 10, 2023 1.025 1.070 0.9414 1.010 101,058 +0.05(+5.21%)
Jul 07, 2023 0.9100 1.020 0.8500 0.9600 69,214 +0.06(+6.64%)
Jul 06, 2023 0.9000 0.9350 0.8627 0.9002 42,648 -0.06(-6.22%)
Jul 05, 2023 0.9705 1.010 0.9000 0.9599 115,346 +0.01(+0.78%)
Jul 03, 2023 1.020 1.020 0.9300 0.9525 14,710 +0.00(+0.25%)
Jun 30, 2023 0.9100 1.000 0.9100 0.9501 92,430 +0.06(+6.75%)
Jun 29, 2023 0.9700 1.020 0.8800 0.8900 123,522 -0.08(-8.25%)
Jun 28, 2023 1.060 1.070 0.9700 0.9700 88,368 -0.06(-5.83%)
Jun 27, 2023 0.9730 1.070 0.9600 1.030 69,333 +0.09(+9.57%)
Jun 26, 2023 0.9300 1.050 0.9300 0.9400 117,954 +0.04(+4.43%)
Jun 23, 2023 0.9700 1.030 0.8900 0.9001 144,656 -0.07(-7.21%)
Jun 22, 2023 1.060 1.080 0.9413 0.9700 159,953 -0.06(-5.83%)
Jun 21, 2023 1.130 1.140 0.9997 1.030 146,644 -0.04(-3.74%)
Jun 20, 2023 1.070 1.150 1.000 1.070 125,696 -0.01(-0.93%)
Jun 16, 2023 1.090 1.150 1.070 1.080 90,721 -0.01(-0.92%)
Jun 15, 2023 1.070 1.130 1.050 1.090 87,859 +0.12(+12.37%)
May 08, 2023 1.150 1.150 0.9002 0.9700 74,729 -0.09(-8.49%)
May 05, 2023 1.050 1.160 0.9200 1.060 152,180 +0.14(+15.22%)
May 04, 2023 0.9500 1.040 0.8450 0.9200 29,867 -0.04(-4.05%)
May 03, 2023 0.8201 1.050 0.8201 0.9588 89,142 +0.11(+13.45%)
May 02, 2023 0.8251 0.8982 0.8251 0.8451 18,783 -0.01(-1.73%)
May 01, 2023 0.9000 0.9700 0.8400 0.8600 96,058 -0.01(-1.14%)
Apr 28, 2023 0.9500 1.030 0.8000 0.8699 324,934 -0.08(-8.43%)
Apr 27, 2023 0.9200 1.000 0.9200 0.9500 50,815 +0.00(+0.00%)
Apr 26, 2023 1.020 1.020 0.9000 0.9500 61,587 -0.03(-3.06%)
Apr 25, 2023 1.030 1.040 0.9600 0.9800 29,794 -0.07(-6.67%)
Apr 24, 2023 1.070 1.090 1.010 1.050 35,402 -0.04(-3.67%)
Apr 21, 2023 1.090 1.120 1.080 1.090 22,932 -0.04(-3.54%)
Apr 20, 2023 1.060 1.137 1.055 1.130 16,814 +0.07(+6.60%)
Apr 19, 2023 1.070 1.110 1.050 1.060 22,173 -0.04(-3.63%)
Apr 18, 2023 1.250 1.268 1.090 1.100 68,370 -0.15(-12.01%)
Apr 17, 2023 1.300 1.320 1.040 1.250 44,842 -0.07(-5.30%)
Apr 14, 2023 1.340 1.390 1.290 1.320 33,886 +0.00(+0.00%)
Apr 13, 2023 1.290 1.450 1.280 1.320 159,014 +0.06(+4.76%)
Apr 12, 2023 1.240 1.310 1.150 1.260 100,026 +0.02(+1.61%)
Apr 11, 2023 1.250 1.300 1.200 1.240 92,284 -0.01(-0.80%)
Apr 10, 2023 1.300 1.300 1.240 1.250 44,476 +0.01(+0.81%)
Apr 06, 2023 1.130 1.340 1.120 1.240 166,414 +0.14(+12.73%)
Apr 05, 2023 1.140 1.150 1.051 1.100 62,185 -0.01(-0.90%)
Apr 04, 2023 1.100 1.150 1.100 1.110 85,638 +0.01(+0.86%)
Apr 03, 2023 1.090 1.160 1.090 1.101 69,897 +0.00(+0.05%)
Mar 31, 2023 1.110 1.110 1.050 1.100 27,962 +0.00(+0.00%)
Mar 30, 2023 1.110 1.150 0.9120 1.100 129,840 -0.05(-4.58%)
Mar 29, 2023 1.170 1.210 1.120 1.153 148,882 -0.01(-1.05%)
Mar 28, 2023 1.090 1.220 1.080 1.165 288,840 +0.07(+6.88%)
Mar 27, 2023 1.010 1.110 1.010 1.090 111,118 +0.05(+4.66%)
Mar 24, 2023 0.9900 1.050 0.9500 1.042 150,130 +0.06(+6.28%)
Mar 23, 2023 0.9600 0.9893 0.9101 0.9800 53,528 +0.04(+4.26%)
Mar 22, 2023 0.8800 0.9500 0.8501 0.9400 31,568 +0.04(+4.46%)
Mar 21, 2023 0.7558 0.9000 0.7101 0.8999 88,233 +0.14(+19.07%)
Mar 20, 2023 0.5500 0.7650 0.5471 0.7558 198,313 +0.15(+23.90%)
Mar 17, 2023 0.6900 0.6935 0.6010 0.6100 28,291 -0.02(-3.33%)
Mar 16, 2023 0.6100 0.6310 0.6000 0.6310 18,076 +0.03(+4.18%)
Mar 15, 2023 0.5851 0.6058 0.5800 0.6057 28,106 +0.01(+2.38%)
Mar 14, 2023 0.5900 0.6058 0.5800 0.5916 25,631 +0.00(+0.27%)
Mar 13, 2023 0.5700 0.6076 0.5700 0.5900 17,365 -0.01(-0.92%)
Mar 10, 2023 0.6088 0.6088 0.5597 0.5955 60,838 +0.02(+2.69%)
Mar 09, 2023 0.5781 0.6300 0.5781 0.5799 5,109 -0.02(-3.37%)
Mar 08, 2023 0.5644 0.6176 0.5511 0.6001 19,794 +0.02(+3.47%)
Mar 07, 2023 0.6300 0.6300 0.5800 0.5800 13,256 -0.02(-3.46%)
Mar 06, 2023 0.6500 0.6550 0.6006 0.6008 26,335 -0.03(-4.63%)
Mar 03, 2023 0.6100 0.6700 0.6100 0.6300 67,490 +0.03(+4.13%)
Mar 02, 2023 0.5595 0.6200 0.5510 0.6050 33,950 +0.03(+4.40%)
Mar 01, 2023 0.5395 0.5801 0.5300 0.5795 45,312 +0.06(+11.42%)
Feb 28, 2023 0.5000 0.5400 0.5000 0.5201 19,000 +0.02(+3.81%)
Feb 27, 2023 0.5034 0.5300 0.5000 0.5010 19,726 -0.03(-5.02%)
Feb 24, 2023 0.5300 0.5320 0.5000 0.5275 17,039 +0.00(+0.63%)
Feb 23, 2023 0.5002 0.5499 0.5001 0.5242 42,034 -0.00(-0.83%)
Feb 22, 2023 0.5380 0.5387 0.4955 0.5286 46,019 -0.01(-1.87%)
Feb 21, 2023 0.5350 0.5700 0.5210 0.5387 76,879 +0.02(+3.60%)
Feb 17, 2023 0.5017 0.7999 0.4801 0.5200 2,202,304 -0.01(-1.89%)
Feb 16, 2023 0.5100 0.5300 0.4829 0.5300 20,663 +0.01(+2.89%)
Feb 15, 2023 0.5400 0.5400 0.4800 0.5151 84,896 -0.02(-3.70%)
Feb 14, 2023 0.5297 0.5350 0.4649 0.5349 145,087 +0.03(+5.27%)
Feb 13, 2023 0.4300 0.5349 0.4310 0.5081 333,837 +0.08(+17.56%)
Feb 10, 2023 0.4416 0.4750 0.4200 0.4322 128,759 -0.03(-6.04%)
Feb 09, 2023 0.4400 0.4700 0.4300 0.4600 108,751 +0.03(+6.31%)
Feb 08, 2023 0.4403 0.4490 0.4241 0.4327 20,476 -0.02(-3.82%)
Feb 07, 2023 0.4400 0.4500 0.4197 0.4499 122,844 -0.00(-0.02%)
Feb 06, 2023 0.4650 0.4850 0.4170 0.4500 171,712 -0.01(-2.17%)
Feb 03, 2023 0.4725 0.4725 0.4203 0.4600 159,889 +0.01(+2.22%)
Feb 02, 2023 0.4500 0.4500 0.4199 0.4500 310,522 +0.03(+7.14%)
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.