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 )

0.9301 +0.0190 (+2.09%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 8, 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 (%)
May 31, 2024 1.140 1.170 1.100 1.160 181,961 +0.04(+3.57%)
May 30, 2024 1.130 1.140 1.100 1.120 120,878 +0.01(+0.90%)
May 29, 2024 1.110 1.140 1.100 1.110 54,735 +0.01(+0.91%)
May 28, 2024 1.120 1.130 1.090 1.100 123,151 +0.00(+0.00%)
May 24, 2024 1.120 1.130 1.100 1.100 52,713 -0.02(-1.79%)
May 23, 2024 1.127 1.164 1.120 1.120 126,958 -0.00(-0.44%)
May 22, 2024 1.130 1.150 1.080 1.125 108,163 -0.00(-0.44%)
May 21, 2024 1.090 1.160 1.090 1.130 244,776 +0.04(+3.67%)
May 20, 2024 1.060 1.130 1.050 1.090 190,666 +0.01(+0.93%)
May 17, 2024 1.060 1.100 1.060 1.080 103,750 +0.00(+0.00%)
May 16, 2024 1.080 1.120 1.070 1.080 66,203 -0.02(-1.82%)
May 15, 2024 1.080 1.130 1.070 1.100 157,152 +0.01(+0.92%)
May 14, 2024 1.080 1.110 1.070 1.090 65,980 +0.01(+0.93%)
May 13, 2024 1.060 1.080 1.050 1.080 107,639 +0.01(+0.93%)
May 10, 2024 1.060 1.100 1.040 1.070 161,295 +0.02(+1.90%)
May 09, 2024 1.060 1.100 1.050 1.050 144,223 -0.01(-0.94%)
May 08, 2024 0.9900 1.070 0.9900 1.060 166,852 +0.03(+2.91%)
May 07, 2024 0.8500 1.030 0.7105 1.030 320,736 -0.01(-0.96%)
May 06, 2024 1.090 1.090 1.020 1.040 129,287 -0.01(-0.95%)
May 03, 2024 1.080 1.080 1.040 1.050 11,363 -0.01(-0.94%)
May 02, 2024 1.102 1.104 1.050 1.060 23,832 -0.02(-1.92%)
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.