Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puhui Wealth Investment Management Company (NQ: PHCF )

1.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 2023 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, 2021 1.570 1.610 1.350 1.460 153,003 -0.10(-6.41%)
Nov 29, 2021 1.580 1.640 1.530 1.560 70,507 -0.01(-0.64%)
Nov 26, 2021 1.560 1.610 1.560 1.570 32,948 -0.04(-2.48%)
Nov 24, 2021 1.520 1.690 1.510 1.610 203,520 +0.06(+3.88%)
Nov 23, 2021 1.540 1.570 1.490 1.550 45,776 +0.01(+0.70%)
Nov 22, 2021 1.510 1.560 1.450 1.539 45,537 +0.04(+2.61%)
Nov 19, 2021 1.410 1.580 1.410 1.500 120,048 +0.01(+0.67%)
Nov 18, 2021 1.540 1.500 1.470 1.490 163,292 -0.06(-3.87%)
Nov 17, 2021 1.630 1.630 1.500 1.550 195,455 -0.01(-0.64%)
Nov 16, 2021 1.650 1.660 1.559 1.560 194,744 -0.10(-6.02%)
Nov 15, 2021 1.710 1.760 1.650 1.660 129,664 -0.08(-4.60%)
Nov 12, 2021 1.640 1.890 1.640 1.740 1,078,728 +0.08(+4.82%)
Nov 11, 2021 1.650 1.740 1.616 1.660 144,474 +0.03(+1.84%)
Nov 10, 2021 1.760 1.630 314,569 -0.09(-5.23%)
Nov 09, 2021 1.720 1.800 1.700 1.720 247,840 -0.05(-2.82%)
Nov 08, 2021 1.710 1.800 1.690 1.770 218,891 +0.05(+2.91%)
Nov 05, 2021 1.800 1.800 1.650 1.720 455,687 -0.09(-4.97%)
Nov 04, 2021 1.870 1.990 1.760 1.810 551,298 -0.09(-4.74%)
Nov 03, 2021 1.870 1.980 1.680 1.900 1,804,669 -0.03(-1.55%)
Nov 02, 2021 2.290 2.600 1.760 1.930 7,698,288 -0.15(-7.21%)
Nov 01, 2021 1.700 2.480 2.035 2.080 6,604,740 +0.28(+15.56%)
Oct 29, 2021 1.670 1.930 1.630 1.800 790,744 +0.05(+2.86%)
Oct 28, 2021 1.480 2.150 1.400 1.750 2,493,656 +0.32(+22.38%)
Oct 27, 2021 1.510 1.530 1.420 1.430 195,503 -0.06(-4.03%)
Oct 26, 2021 1.620 1.450 1.490 312,957 -0.13(-8.02%)
Oct 25, 2021 1.730 1.776 1.620 1.620 283,488 -0.13(-7.43%)
Oct 22, 2021 1.920 1.950 1.720 1.750 508,700 -0.19(-9.79%)
Oct 21, 2021 2.210 2.390 1.880 1.940 1,220,996 -0.55(-22.09%)
Oct 20, 2021 2.230 3.290 2.060 2.490 11,847,160 +0.46(+22.66%)
Oct 19, 2021 1.900 2.150 1.860 2.030 274,227 +0.11(+5.73%)
Oct 18, 2021 1.900 2.050 1.850 1.920 151,238 -0.18(-8.57%)
Oct 15, 2021 1.840 2.135 1.780 2.100 540,216 +0.25(+13.51%)
Oct 14, 2021 1.890 1.890 1.762 1.850 12,885 +0.02(+1.09%)
Oct 13, 2021 1.754 2.000 1.691 1.830 284,186 +0.15(+8.93%)
Oct 12, 2021 1.850 1.853 1.650 1.680 38,158 -0.08(-4.55%)
Oct 11, 2021 1.830 1.976 1.750 1.760 40,766 -0.01(-0.56%)
Oct 08, 2021 1.980 2.000 1.760 1.770 55,057 -0.21(-10.61%)
Oct 07, 2021 2.080 2.120 1.895 1.980 132,578 -0.18(-8.24%)
Oct 06, 2021 2.100 2.170 2.080 2.158 44,843 +0.06(+2.76%)
Oct 05, 2021 2.120 2.220 2.065 2.100 30,148 +0.03(+1.45%)
Oct 04, 2021 2.040 2.200 2.040 2.070 69,761 -0.15(-6.76%)
Oct 01, 2021 2.120 2.335 2.050 2.220 103,493 +0.05(+2.30%)
Sep 30, 2021 2.180 2.250 2.000 2.170 219,222 -0.18(-7.66%)
Sep 29, 2021 2.690 2.690 2.230 2.350 185,363 -0.32(-11.99%)
Sep 28, 2021 2.850 2.970 2.600 2.670 422,034 -0.33(-11.00%)
Sep 27, 2021 3.160 3.600 2.700 3.000 6,094,240 +0.55(+22.45%)
Sep 24, 2021 2.500 2.500 2.450 2.450 43,308 -0.01(-0.61%)
Sep 23, 2021 2.460 2.520 2.460 2.465 13,288 +0.00(+0.20%)
Sep 22, 2021 2.600 2.600 2.410 2.460 33,551 +0.02(+0.82%)
Sep 21, 2021 2.540 2.540 2.440 2.440 5,735 -0.10(-3.94%)
Sep 20, 2021 2.630 2.630 2.510 2.540 1,156 -0.09(-3.42%)
Sep 17, 2021 2.620 2.700 2.620 2.630 1,730 +0.09(+3.54%)
Sep 16, 2021 2.650 2.650 2.540 2.540 2,686 -0.14(-5.27%)
Sep 15, 2021 2.750 2.750 2.600 2.681 6,788 -0.07(-2.50%)
Sep 14, 2021 2.780 2.780 2.680 2.750 3,725 -0.01(-0.36%)
Sep 13, 2021 2.860 2.895 2.730 2.760 6,422 -0.04(-1.43%)
Sep 10, 2021 2.800 2.950 2.731 2.800 16,340 +0.15(+5.66%)
Sep 09, 2021 2.800 2.800 2.650 2.650 12,132 -0.15(-5.19%)
Sep 08, 2021 2.914 2.930 2.780 2.795 14,725 -0.06(-1.93%)
Sep 07, 2021 3.000 3.060 2.820 2.850 28,087 -0.16(-5.32%)
Sep 03, 2021 3.190 3.195 2.950 3.010 32,584 -0.08(-2.59%)
Sep 02, 2021 3.136 3.150 3.038 3.090 2,327 -0.02(-0.64%)
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.