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 UNCHANGED
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 (%)
Jul 30, 2021 4.673 4.800 4.560 4.600 27,959 -0.03(-0.54%)
Jul 29, 2021 4.700 4.897 4.550 4.625 38,812 -0.08(-1.60%)
Jul 28, 2021 4.900 5.300 4.450 4.700 227,258 +0.10(+2.17%)
Jul 27, 2021 4.800 5.000 4.600 4.600 23,452 -0.35(-7.07%)
Jul 26, 2021 4.721 5.189 4.721 4.950 37,200 -0.30(-5.71%)
Jul 23, 2021 5.150 5.300 4.900 5.250 55,823 +0.15(+2.94%)
Jul 22, 2021 5.400 5.497 5.100 5.100 51,498 -0.40(-7.27%)
Jul 21, 2021 5.750 6.250 5.250 5.500 147,310 -0.15(-2.65%)
Jul 20, 2021 5.500 5.750 5.400 5.650 48,721 +0.20(+3.67%)
Jul 19, 2021 5.250 5.550 5.250 5.450 43,085 -0.05(-0.91%)
Jul 16, 2021 5.450 5.750 5.401 5.500 114,399 +0.10(+1.85%)
Jul 15, 2021 5.150 5.600 5.100 5.400 59,124 +0.25(+4.85%)
Jul 14, 2021 5.250 5.400 4.950 5.150 32,923 -0.15(-2.83%)
Jul 13, 2021 5.400 5.500 5.051 5.300 42,817 -0.05(-0.93%)
Jul 12, 2021 5.050 5.400 5.050 5.350 30,433 +0.30(+5.94%)
Jul 09, 2021 4.700 5.350 4.500 5.050 91,261 +0.40(+8.53%)
Jul 08, 2021 4.450 4.700 4.426 4.653 25,188 -0.09(-1.84%)
Jul 07, 2021 5.050 5.100 4.500 4.740 52,205 -0.26(-5.20%)
Jul 06, 2021 4.900 5.200 4.803 5.000 41,097 -0.10(-1.96%)
Jul 02, 2021 5.300 5.300 4.904 5.100 30,207 -0.10(-1.92%)
Jul 01, 2021 5.650 5.650 5.100 5.200 82,271 -0.50(-8.77%)
Jun 30, 2021 5.100 6.100 5.000 5.700 448,798 +0.78(+15.74%)
Jun 29, 2021 5.000 5.150 4.925 4.925 39,884 -0.17(-3.43%)
Jun 28, 2021 4.700 5.250 4.705 5.100 49,939 +0.30(+6.25%)
Jun 25, 2021 4.647 4.894 4.600 4.800 43,798 +0.15(+3.23%)
Jun 24, 2021 4.411 4.684 4.411 4.650 20,782 +0.15(+3.33%)
Jun 23, 2021 4.515 4.515 4.402 4.500 33,652 -0.02(-0.40%)
Jun 22, 2021 4.415 4.577 4.306 4.518 94,479 -0.04(-0.94%)
Jun 21, 2021 4.600 4.720 4.413 4.561 72,974 -0.16(-3.46%)
Jun 18, 2021 4.755 4.946 4.600 4.724 49,779 -0.12(-2.47%)
Jun 17, 2021 4.900 4.995 4.715 4.844 37,355 -0.02(-0.33%)
Jun 16, 2021 4.996 5.050 4.838 4.860 48,612 -0.19(-3.76%)
Jun 15, 2021 4.900 5.150 4.900 5.050 80,443 +0.10(+2.10%)
Jun 14, 2021 4.886 5.050 4.723 4.946 55,682 +0.18(+3.70%)
Jun 11, 2021 4.850 4.894 4.725 4.769 35,090 -0.07(-1.54%)
Jun 10, 2021 4.950 5.000 4.750 4.844 42,276 -0.03(-0.58%)
Jun 09, 2021 4.842 5.200 4.650 4.872 155,899 +0.14(+2.90%)
Jun 08, 2021 4.800 4.975 4.600 4.735 116,309 -0.01(-0.14%)
Jun 07, 2021 4.600 5.000 4.600 4.742 83,080 +0.14(+3.08%)
Jun 04, 2021 4.540 4.820 4.453 4.600 90,514 +0.15(+3.37%)
Jun 03, 2021 4.550 4.600 4.350 4.450 44,682 -0.05(-1.11%)
Jun 02, 2021 4.525 4.600 4.400 4.500 136,280 -0.03(-0.57%)
Jun 01, 2021 4.478 4.750 4.450 4.526 56,484 -0.00(-0.03%)
May 28, 2021 4.309 4.625 4.309 4.527 131,298 +0.07(+1.54%)
May 27, 2021 5.150 5.300 4.150 4.459 634,168 -0.59(-11.70%)
May 26, 2021 4.900 5.200 4.775 5.050 43,971 +0.15(+3.06%)
May 25, 2021 5.450 5.450 4.859 4.900 94,667 -0.35(-6.67%)
May 24, 2021 5.450 5.650 5.250 5.250 67,751 -0.10(-1.87%)
May 21, 2021 5.400 5.535 5.200 5.350 78,276 +0.00(+0.00%)
May 20, 2021 5.500 5.600 5.150 5.350 149,256 +0.00(+0.00%)
May 19, 2021 4.850 6.000 4.855 5.350 398,244 +0.15(+2.88%)
May 18, 2021 5.450 5.750 4.835 5.200 885,167 -0.75(-12.61%)
May 17, 2021 4.050 6.450 4.047 5.950 3,823,258 +1.95(+48.75%)
May 14, 2021 3.850 4.000 3.850 4.000 35,561 +0.05(+1.32%)
May 13, 2021 3.900 4.049 3.801 3.948 51,843 -0.10(-2.52%)
May 12, 2021 4.100 4.188 3.950 4.050 63,482 -0.10(-2.41%)
May 11, 2021 4.061 4.199 4.000 4.150 42,528 -0.05(-1.19%)
May 10, 2021 4.200 4.250 4.100 4.200 44,862 -0.03(-0.65%)
May 07, 2021 4.252 4.288 4.113 4.228 53,555 -0.01(-0.18%)
May 06, 2021 4.150 4.260 4.000 4.235 54,211 +0.08(+2.05%)
May 05, 2021 4.200 4.300 4.065 4.150 44,066 -0.05(-1.19%)
May 04, 2021 4.250 4.500 4.100 4.200 73,036 -0.15(-3.45%)
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.