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: 11:30 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 (%)
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%)
Sep 01, 2020 4.636 4.740 4.356 4.500 11,436 -0.23(-4.86%)
Aug 31, 2020 4.650 4.840 4.250 4.730 23,304 -0.02(-0.42%)
Aug 28, 2020 4.675 4.819 4.510 4.750 15,640 +0.08(+1.60%)
Aug 27, 2020 4.878 5.000 4.545 4.675 20,128 -0.17(-3.61%)
Aug 26, 2020 4.389 4.900 4.389 4.850 24,220 +0.35(+7.80%)
Aug 25, 2020 4.650 4.715 4.250 4.499 32,979 -0.20(-4.28%)
Aug 24, 2020 4.900 4.950 4.700 4.700 12,201 -0.07(-1.50%)
Aug 21, 2020 4.775 4.900 4.696 4.771 11,240 +0.01(+0.24%)
Aug 20, 2020 4.721 4.950 4.650 4.760 13,900 -0.16(-3.31%)
Aug 19, 2020 4.900 5.050 4.651 4.923 16,880 +0.00(+0.06%)
Aug 18, 2020 4.950 5.000 4.350 4.920 38,595 -0.04(-0.80%)
Aug 17, 2020 5.450 5.500 4.955 4.960 28,417 -0.49(-9.00%)
Aug 14, 2020 5.500 5.608 5.300 5.450 17,360 -0.15(-2.68%)
Aug 13, 2020 5.600 5.750 5.250 5.600 19,932 -0.05(-0.88%)
Aug 12, 2020 5.650 5.900 5.564 5.650 33,131 -0.05(-0.88%)
Aug 11, 2020 5.950 5.950 5.650 5.700 17,385 -0.17(-2.98%)
Aug 10, 2020 5.750 5.949 5.750 5.875 20,031 +0.08(+1.29%)
Aug 07, 2020 5.600 6.050 5.600 5.800 21,660 +0.08(+1.31%)
Aug 06, 2020 5.800 5.875 5.600 5.725 23,663 -0.12(-2.14%)
Aug 05, 2020 5.850 5.900 5.663 5.850 17,417 -0.02(-0.36%)
Aug 04, 2020 6.050 6.050 5.600 5.871 20,816 -0.03(-0.49%)
Aug 03, 2020 6.000 6.100 5.750 5.900 19,365 -0.05(-0.84%)
Jul 31, 2020 6.200 6.200 5.896 5.950 18,260 -0.25(-4.03%)
Jul 30, 2020 5.700 6.500 5.700 6.200 37,170 +0.30(+5.08%)
Jul 29, 2020 5.700 5.950 5.550 5.900 18,492 +0.15(+2.61%)
Jul 28, 2020 6.050 6.149 5.600 5.750 17,928 -0.35(-5.74%)
Jul 27, 2020 5.650 6.200 5.450 6.100 44,784 +0.43(+7.68%)
Jul 24, 2020 5.750 5.750 5.500 5.665 26,300 -0.04(-0.61%)
Jul 23, 2020 6.300 6.700 5.500 5.700 65,234 -0.70(-10.94%)
Jul 22, 2020 6.800 6.800 6.250 6.400 65,978 -0.40(-5.88%)
Jul 21, 2020 7.000 7.100 6.750 6.800 32,995 -0.30(-4.23%)
Jul 20, 2020 7.050 7.200 6.650 7.100 22,666 +0.10(+1.43%)
Jul 17, 2020 6.350 7.000 6.350 7.000 45,500 +0.60(+9.37%)
Jul 16, 2020 6.550 6.850 6.300 6.400 58,416 -0.35(-5.19%)
Jul 15, 2020 6.150 8.250 6.150 6.750 348,971 +0.50(+8.00%)
Jul 14, 2020 6.500 6.500 6.100 6.250 53,464 -0.15(-2.34%)
Jul 13, 2020 6.350 6.800 6.300 6.400 64,984 +0.15(+2.40%)
Jul 10, 2020 6.200 6.575 5.950 6.250 29,980 +0.15(+2.46%)
Jul 09, 2020 6.700 6.700 6.050 6.100 81,407 -0.10(-1.61%)
Jul 08, 2020 6.100 6.650 6.000 6.200 78,624 +0.10(+1.64%)
Jul 07, 2020 6.400 6.450 5.900 6.100 61,639 -0.30(-4.69%)
Jul 06, 2020 5.900 6.450 5.700 6.400 51,782 +0.80(+14.29%)
Jul 02, 2020 5.650 5.755 5.500 5.600 13,360 +0.00(+0.00%)
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.