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 )

1.120 -0.040 (-3.45%)
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 3, 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 30, 2020 5.250 5.350 4.800 4.950 72,292 -0.30(-5.71%)
Nov 27, 2020 5.250 5.401 5.000 5.250 135,880 +0.25(+5.00%)
Nov 25, 2020 4.800 5.250 4.555 5.000 249,180 +0.35(+7.53%)
Nov 24, 2020 4.700 5.250 4.600 4.650 96,314 +0.05(+1.11%)
Nov 23, 2020 4.500 4.700 4.449 4.599 70,347 +0.20(+4.52%)
Nov 20, 2020 4.301 4.516 4.250 4.400 29,180 +0.15(+3.41%)
Nov 19, 2020 4.350 4.399 4.225 4.255 51,204 -0.07(-1.57%)
Nov 18, 2020 4.430 4.587 4.226 4.323 23,441 +0.02(+0.56%)
Nov 17, 2020 4.200 4.343 4.200 4.299 23,012 +0.06(+1.36%)
Nov 16, 2020 4.150 4.422 4.100 4.242 19,977 +0.09(+2.20%)
Nov 13, 2020 4.350 4.450 4.050 4.150 31,400 -0.15(-3.49%)
Nov 12, 2020 4.400 4.750 4.300 4.300 34,883 -0.20(-4.44%)
Nov 11, 2020 4.750 4.895 4.470 4.500 24,025 -0.06(-1.32%)
Nov 10, 2020 4.400 4.800 4.250 4.560 16,690 +0.02(+0.50%)
Nov 09, 2020 4.250 4.750 4.200 4.537 16,388 +0.14(+3.12%)
Nov 06, 2020 4.450 4.506 4.162 4.400 28,860 -0.02(-0.56%)
Nov 05, 2020 4.492 4.601 4.350 4.425 32,526 +0.02(+0.57%)
Nov 04, 2020 4.250 4.850 4.250 4.400 20,905 +0.18(+4.28%)
Nov 03, 2020 4.150 4.388 4.150 4.220 16,321 +0.12(+2.90%)
Nov 02, 2020 4.000 4.339 4.000 4.101 24,701 +0.15(+3.81%)
Oct 30, 2020 4.477 4.479 3.901 3.950 44,140 -0.40(-9.20%)
Oct 29, 2020 4.400 4.550 4.250 4.350 30,355 -0.15(-3.33%)
Oct 28, 2020 4.550 4.850 4.500 4.500 50,518 -0.80(-15.09%)
Oct 27, 2020 6.450 6.500 5.000 5.300 258,649 -0.55(-9.40%)
Oct 26, 2020 5.800 6.350 5.750 5.850 51,182 +0.00(+0.00%)
Oct 23, 2020 6.000 6.000 5.650 5.850 18,800 -0.10(-1.68%)
Oct 22, 2020 5.600 6.250 5.600 5.950 41,268 -0.05(-0.83%)
Oct 21, 2020 6.250 6.450 5.650 6.000 26,278 -0.15(-2.44%)
Oct 20, 2020 6.050 6.350 5.600 6.150 95,518 -0.30(-4.65%)
Oct 19, 2020 6.200 7.400 5.550 6.450 161,758 +0.55(+9.27%)
Oct 16, 2020 6.500 6.550 5.612 5.903 68,320 -0.25(-4.02%)
Oct 15, 2020 5.400 6.500 5.400 6.150 136,178 +0.80(+14.95%)
Oct 14, 2020 5.200 5.500 5.100 5.350 23,976 +0.20(+3.88%)
Oct 13, 2020 4.950 5.150 4.800 5.150 10,533 +0.17(+3.44%)
Oct 12, 2020 4.600 5.200 4.600 4.979 19,699 +0.38(+8.23%)
Oct 09, 2020 4.718 4.899 4.410 4.600 7,460 +0.05(+1.10%)
Oct 08, 2020 4.450 4.900 4.300 4.550 11,130 +0.10(+2.24%)
Oct 07, 2020 4.255 5.000 4.255 4.450 11,439 -0.10(-2.19%)
Oct 06, 2020 4.350 4.950 4.350 4.550 17,433 -0.08(-1.64%)
Oct 05, 2020 4.550 4.650 4.300 4.626 8,175 +0.07(+1.61%)
Oct 02, 2020 4.340 4.740 4.250 4.553 6,640 +0.07(+1.57%)
Oct 01, 2020 4.450 4.482 4.244 4.482 5,913 -0.06(-1.34%)
Sep 30, 2020 4.600 4.750 4.300 4.543 10,350 -0.36(-7.29%)
Sep 29, 2020 4.150 4.900 4.150 4.900 21,012 +0.71(+16.81%)
Sep 28, 2020 4.246 4.300 4.055 4.195 5,072 +0.10(+2.32%)
Sep 25, 2020 4.279 4.279 4.100 4.100 8,800 -0.22(-5.19%)
Sep 24, 2020 4.300 4.525 4.300 4.324 11,171 -0.03(-0.57%)
Sep 23, 2020 4.607 4.990 4.340 4.349 6,333 -0.40(-8.43%)
Sep 22, 2020 5.150 5.150 4.610 4.750 23,798 -0.50(-9.52%)
Sep 21, 2020 4.900 5.500 4.800 5.250 83,689 +0.05(+0.96%)
Sep 18, 2020 4.513 6.250 4.513 5.200 207,460 +0.65(+14.29%)
Sep 17, 2020 4.350 4.600 4.350 4.550 15,433 +0.16(+3.64%)
Sep 16, 2020 3.981 4.530 3.967 4.390 21,024 +0.49(+12.56%)
Sep 15, 2020 3.750 3.981 3.750 3.900 5,694 +0.05(+1.30%)
Sep 14, 2020 3.907 3.907 3.776 3.850 1,359 -0.10(-2.53%)
Sep 11, 2020 3.900 3.979 3.875 3.950 9,280 -0.05(-1.25%)
Sep 10, 2020 3.750 4.000 3.750 4.000 4,538 +0.15(+3.87%)
Sep 09, 2020 3.800 4.121 3.800 3.851 7,863 -0.05(-1.26%)
Sep 08, 2020 4.050 4.150 3.900 3.900 11,833 -0.10(-2.50%)
Sep 04, 2020 4.242 4.390 3.756 4.000 25,060 -0.15(-3.61%)
Sep 03, 2020 4.250 4.628 4.000 4.150 28,073 -0.20(-4.60%)
Sep 02, 2020 4.350 4.500 4.350 4.350 15,469 -0.15(-3.33%)
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.