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 (%)
Jul 30, 2021 3.590 3.838 3.590 3.747 14,571 +0.10(+2.65%)
Jul 29, 2021 3.620 3.883 3.620 3.650 3,445 -0.04(-1.08%)
Jul 28, 2021 3.840 3.940 3.591 3.690 25,072 -0.30(-7.52%)
Jul 27, 2021 3.940 4.030 3.704 3.990 28,897 +0.11(+2.85%)
Jul 26, 2021 3.720 4.040 3.630 3.880 128,297 +0.10(+2.66%)
Jul 23, 2021 3.630 3.840 3.620 3.779 6,732 +0.03(+0.91%)
Jul 22, 2021 3.730 4.040 3.600 3.745 78,435 -0.11(-2.98%)
Jul 21, 2021 3.913 3.913 3.750 3.860 5,822 +0.05(+1.31%)
Jul 20, 2021 3.810 3.810 3.810 3.810 398 +0.07(+1.87%)
Jul 19, 2021 3.680 3.990 3.680 3.740 9,210 -0.16(-4.10%)
Jul 16, 2021 3.810 4.040 3.800 3.900 7,384 -0.06(-1.64%)
Jul 15, 2021 3.923 4.090 3.840 3.965 11,831 -0.04(-0.88%)
Jul 14, 2021 4.076 4.076 3.860 4.000 5,691 -0.02(-0.50%)
Jul 13, 2021 4.130 4.130 3.960 4.020 12,726 -0.12(-2.90%)
Jul 12, 2021 4.080 4.240 3.855 4.140 58,354 -0.10(-2.36%)
Jul 09, 2021 4.100 4.460 3.930 4.240 95,047 +0.06(+1.44%)
Jul 08, 2021 3.550 4.640 3.525 4.180 341,664 +0.63(+17.75%)
Jul 07, 2021 3.680 3.690 3.520 3.550 11,929 -0.13(-3.53%)
Jul 06, 2021 3.893 4.116 3.646 3.680 20,964 -0.20(-5.28%)
Jul 02, 2021 3.870 4.080 3.680 3.885 4,858 +0.14(+3.88%)
Jul 01, 2021 3.648 3.940 3.648 3.740 17,988 -0.16(-4.10%)
Jun 30, 2021 3.400 4.440 3.400 3.900 210,281 +0.49(+14.37%)
Jun 29, 2021 3.610 3.710 3.365 3.410 61,481 -0.31(-8.33%)
Jun 28, 2021 3.660 3.780 3.550 3.720 13,776 +0.02(+0.54%)
Jun 25, 2021 3.720 3.800 3.609 3.700 13,930 -0.06(-1.60%)
Jun 24, 2021 3.620 3.819 3.550 3.760 24,783 +0.11(+3.01%)
Jun 23, 2021 3.660 3.770 3.410 3.650 52,076 -0.06(-1.62%)
Jun 22, 2021 3.740 3.760 3.620 3.710 6,704 +0.12(+3.34%)
Jun 21, 2021 3.870 3.870 3.530 3.590 23,642 -0.22(-5.77%)
Jun 18, 2021 3.970 3.999 3.800 3.810 9,211 -0.11(-2.81%)
Jun 17, 2021 4.050 4.230 3.920 3.920 3,711 -0.13(-3.21%)
Jun 16, 2021 4.090 4.200 3.920 4.050 7,147 -0.01(-0.25%)
Jun 15, 2021 4.300 4.340 4.040 4.060 13,304 -0.10(-2.40%)
Jun 14, 2021 4.330 4.400 4.100 4.160 44,354 -0.26(-5.88%)
Jun 11, 2021 4.880 5.157 4.250 4.420 93,552 -0.85(-16.13%)
Jun 10, 2021 4.470 5.880 4.460 5.270 523,036 +0.99(+23.13%)
Jun 09, 2021 4.190 4.550 4.100 4.280 107,317 +0.02(+0.47%)
Jun 08, 2021 4.190 4.300 4.120 4.260 15,757 -0.02(-0.47%)
Jun 07, 2021 3.900 4.500 3.850 4.280 52,079 +0.38(+9.65%)
Jun 04, 2021 4.070 4.070 3.837 3.904 1,957 -0.17(-4.09%)
Jun 03, 2021 4.080 4.300 3.760 4.070 27,751 -0.09(-2.16%)
Jun 02, 2021 3.800 4.500 3.750 4.160 54,566 +0.58(+16.17%)
Jun 01, 2021 3.510 3.650 3.510 3.581 3,609 +0.03(+0.87%)
May 28, 2021 3.930 3.930 3.460 3.550 40,493 +0.00(+0.00%)
May 27, 2021 3.480 3.750 3.480 3.550 36,946 +0.17(+5.03%)
May 26, 2021 3.120 3.580 3.120 3.380 28,048 +0.23(+7.30%)
May 25, 2021 3.570 3.625 3.000 3.150 52,811 -0.45(-12.50%)
May 24, 2021 3.600 3.740 3.560 3.600 2,502 +0.09(+2.56%)
May 21, 2021 3.440 3.620 3.440 3.510 956 -0.03(-0.73%)
May 20, 2021 3.600 3.600 3.530 3.536 5,543 -0.01(-0.40%)
May 19, 2021 3.680 3.680 3.520 3.550 7,774 -0.18(-4.83%)
May 18, 2021 3.770 3.850 3.670 3.730 7,797 -0.03(-0.80%)
May 17, 2021 3.800 3.850 3.700 3.760 5,388 -0.09(-2.34%)
May 14, 2021 3.740 3.860 3.740 3.850 4,121 +0.20(+5.48%)
May 13, 2021 3.720 3.720 3.650 3.650 2,542 -0.01(-0.27%)
May 12, 2021 3.700 3.715 3.610 3.660 5,493 -0.08(-2.27%)
May 11, 2021 3.703 3.840 3.700 3.745 7,255 -0.01(-0.40%)
May 10, 2021 3.931 3.931 3.650 3.760 4,474 -0.22(-5.49%)
May 07, 2021 3.833 4.014 3.810 3.978 5,357 +0.14(+3.71%)
May 06, 2021 3.900 4.110 3.730 3.836 19,862 -0.06(-1.64%)
May 05, 2021 3.940 4.000 3.900 3.900 8,434 -0.02(-0.51%)
May 04, 2021 4.040 4.150 3.880 3.920 11,497 -0.18(-4.39%)
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.