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 )

1.160 +0.040 (+3.57%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2019 4.450 5.000 4.350 4.939 16,340 +0.25(+5.36%)
Oct 31, 2019 4.750 5.050 4.150 4.688 35,409 -0.36(-7.17%)
Oct 30, 2019 5.150 5.450 4.750 5.050 19,636 -0.15(-2.88%)
Oct 29, 2019 5.150 5.500 4.850 5.200 26,763 +0.15(+2.97%)
Oct 28, 2019 5.400 5.450 4.627 5.050 23,252 -0.40(-7.34%)
Oct 25, 2019 5.400 6.000 4.900 5.450 30,720 +0.00(+0.00%)
Oct 24, 2019 6.000 6.050 4.850 5.450 57,034 -0.60(-9.92%)
Oct 23, 2019 6.300 6.500 5.650 6.050 22,517 -0.30(-4.72%)
Oct 22, 2019 6.300 6.750 6.100 6.350 28,476 +0.05(+0.79%)
Oct 21, 2019 6.150 6.600 5.800 6.300 26,212 +0.05(+0.80%)
Oct 18, 2019 6.250 6.718 5.950 6.250 16,360 -0.25(-3.85%)
Oct 17, 2019 6.150 6.812 6.150 6.500 24,255 +0.35(+5.69%)
Oct 16, 2019 6.850 7.300 6.050 6.150 28,248 -0.75(-10.87%)
Oct 15, 2019 6.550 7.250 6.450 6.900 35,669 +0.30(+4.55%)
Oct 14, 2019 6.400 6.909 6.130 6.600 23,237 +0.30(+4.76%)
Oct 11, 2019 6.450 6.950 5.600 6.300 28,340 -0.25(-3.82%)
Oct 10, 2019 6.600 6.950 6.000 6.550 30,070 -0.10(-1.50%)
Oct 09, 2019 6.500 6.750 6.250 6.650 25,777 +0.15(+2.31%)
Oct 08, 2019 7.100 7.450 6.100 6.500 21,957 -0.60(-8.45%)
Oct 07, 2019 6.400 7.450 6.250 7.100 42,928 +0.65(+10.08%)
Oct 04, 2019 6.400 6.800 6.050 6.450 24,160 +0.00(+0.00%)
Oct 03, 2019 6.600 7.200 6.250 6.450 25,560 -0.20(-3.01%)
Oct 02, 2019 6.950 7.028 6.225 6.650 26,604 -0.45(-6.34%)
Oct 01, 2019 5.700 7.250 5.700 7.100 45,817 +1.30(+22.41%)
Sep 30, 2019 6.450 6.450 5.475 5.800 31,828 -0.65(-10.08%)
Sep 27, 2019 6.700 6.850 6.250 6.450 47,120 -0.40(-5.84%)
Sep 26, 2019 7.000 7.175 6.650 6.850 36,641 -0.05(-0.72%)
Sep 25, 2019 7.000 8.150 6.300 6.900 75,302 -1.25(-15.34%)
Sep 24, 2019 11.25 11.25 6.750 8.150 102,640 -3.25(-28.51%)
Sep 23, 2019 11.70 13.75 10.85 11.40 38,542 -0.05(-0.44%)
Sep 20, 2019 12.25 12.80 10.70 11.45 47,240 -0.75(-6.15%)
Sep 19, 2019 12.65 13.30 11.05 12.20 40,038 -0.50(-3.94%)
Sep 18, 2019 13.00 13.00 12.15 12.70 23,761 -0.50(-3.79%)
Sep 17, 2019 13.95 14.75 13.15 13.20 31,247 -0.95(-6.71%)
Sep 16, 2019 13.25 14.80 13.25 14.15 28,911 +0.65(+4.81%)
Sep 13, 2019 13.25 13.80 12.85 13.50 30,640 +0.10(+0.75%)
Sep 12, 2019 13.85 15.00 13.00 13.40 30,058 -0.50(-3.60%)
Sep 11, 2019 14.00 14.55 13.65 13.90 32,435 -0.45(-3.14%)
Sep 10, 2019 14.95 15.30 13.75 14.35 30,162 -0.50(-3.37%)
Sep 09, 2019 14.95 16.20 14.40 14.85 33,327 -0.25(-1.66%)
Sep 06, 2019 15.10 16.85 14.45 15.10 50,880 -0.68(-4.28%)
Sep 05, 2019 14.45 16.37 14.45 15.78 50,943 +1.12(+7.68%)
Sep 04, 2019 13.95 15.50 13.95 14.65 33,418 +0.30(+2.09%)
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.