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 (%)
Feb 28, 2023 2.550 2.800 2.500 2.790 3,866 +0.13(+4.89%)
Feb 27, 2023 2.660 2.660 2.660 2.660 172 -0.01(-0.38%)
Feb 24, 2023 2.820 2.820 2.670 2.670 2,730 -0.19(-6.48%)
Feb 22, 2023 2.855 45 +0.06(+1.96%)
Feb 21, 2023 2.800 2.880 2.800 2.800 1,986 -0.08(-2.78%)
Feb 17, 2023 2.880 2.880 2.880 2.880 171 +0.02(+0.70%)
Feb 15, 2023 2.860 287 +0.06(+2.14%)
Feb 14, 2023 2.840 2.840 2.800 2.800 673 -0.16(-5.41%)
Feb 13, 2023 2.810 2.960 2.810 2.960 559 +0.15(+5.34%)
Feb 10, 2023 2.810 2.810 2.810 2.810 651 -0.24(-7.87%)
Feb 09, 2023 3.000 3.050 2.910 3.050 7,066 +0.25(+8.93%)
Feb 08, 2023 3.010 3.144 2.800 2.800 11,134 -0.46(-14.21%)
Feb 06, 2023 3.264 340 -0.24(-6.75%)
Feb 03, 2023 3.380 3.540 3.150 3.500 4,730 +0.19(+5.74%)
Feb 02, 2023 3.025 3.738 3.025 3.310 35,687 +0.11(+3.44%)
Feb 01, 2023 2.800 3.200 2.800 3.200 1,561 +0.55(+20.75%)
Jan 31, 2023 2.650 2.860 2.650 2.650 960 +0.02(+0.76%)
Jan 30, 2023 2.630 2.630 2.630 2.630 509 -0.02(-0.75%)
Jan 26, 2023 2.650 311 -0.06(-2.21%)
Jan 25, 2023 2.820 2.965 2.650 2.710 3,676 -0.11(-3.90%)
Jan 24, 2023 2.960 2.960 2.810 2.820 1,827 +0.08(+2.92%)
Jan 23, 2023 2.970 3.125 2.710 2.740 6,215 -0.23(-7.74%)
Jan 20, 2023 2.871 3.313 2.800 2.970 3,380 +0.05(+1.71%)
Jan 19, 2023 2.910 2.920 2.900 2.920 397 -0.25(-7.89%)
Jan 18, 2023 3.210 3.220 2.910 3.170 11,681 -0.23(-6.76%)
Jan 17, 2023 3.800 3.800 3.400 3.400 5,864 -0.02(-0.58%)
Jan 13, 2023 3.440 3.469 3.100 3.420 9,623 -0.06(-1.84%)
Jan 12, 2023 3.500 3.950 3.170 3.484 25,714 +0.01(+0.40%)
Jan 11, 2023 3.350 3.480 3.350 3.470 340 +0.21(+6.44%)
Jan 09, 2023 3.260 218 -0.29(-8.17%)
Jan 06, 2023 3.200 3.730 3.200 3.550 11,765 +0.17(+5.03%)
Jan 05, 2023 3.437 3.440 3.300 3.380 2,553 -0.06(-1.75%)
Jan 04, 2023 2.900 3.500 2.900 3.440 2,162 +0.54(+18.62%)
Jan 03, 2023 2.760 2.900 2.760 2.900 1,902 +0.22(+8.18%)
Dec 30, 2022 2.750 2.865 2.642 2.681 3,668 -0.02(-0.71%)
Dec 29, 2022 2.800 2.810 2.650 2.700 5,702 -0.11(-3.92%)
Dec 28, 2022 2.860 2.860 2.761 2.810 9,990 -0.03(-1.06%)
Dec 27, 2022 3.370 3.370 2.840 2.840 7,930 -0.46(-13.81%)
Dec 23, 2022 2.912 3.295 2.912 3.295 1,862 +0.42(+14.81%)
Dec 22, 2022 3.100 3.190 2.870 2.870 2,054 -0.35(-11.01%)
Dec 21, 2022 2.730 3.225 2.730 3.225 4,041 -0.07(-2.27%)
Dec 20, 2022 3.350 3.350 3.213 3.300 1,034 +0.38(+13.01%)
Dec 19, 2022 3.100 3.350 2.840 2.920 3,965 -0.28(-8.75%)
Dec 16, 2022 2.980 3.650 2.850 3.200 23,141 +0.12(+3.83%)
Dec 15, 2022 3.070 3.158 2.950 3.082 6,375 -0.18(-5.46%)
Dec 14, 2022 3.000 3.550 2.906 3.260 17,396 +2.60(+392.74%)
Dec 13, 2022 0.4400 0.7173 0.4356 0.6616 296,233 +0.20(+43.79%)
Dec 12, 2022 0.4563 0.5799 0.4360 0.4601 77,296 -0.01(-1.39%)
Dec 09, 2022 0.4307 0.5887 0.4255 0.4666 57,637 +0.04(+10.13%)
Dec 08, 2022 0.4200 0.4300 0.4200 0.4237 7,471 -0.01(-1.47%)
Dec 07, 2022 0.4201 0.4426 0.4201 0.4300 4,883 -0.01(-2.49%)
Dec 06, 2022 0.4600 0.4600 0.4410 0.4410 403 +0.00(+0.00%)
Dec 05, 2022 0.4561 0.4765 0.4200 0.4410 15,580 +0.02(+3.74%)
Dec 02, 2022 0.4251 0.4251 0.4251 0.4251 2,244 +0.00(+0.02%)
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.