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 )

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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 29, 2020 4.500 4.500 4.050 4.050 21,880 -0.30(-6.90%)
May 28, 2020 4.800 4.800 4.250 4.350 40,026 -0.42(-8.77%)
May 27, 2020 5.250 5.250 4.610 4.768 39,031 -0.03(-0.67%)
May 26, 2020 4.800 4.950 4.650 4.800 21,615 +0.15(+3.24%)
May 22, 2020 5.200 5.243 4.450 4.649 58,600 -0.65(-12.27%)
May 21, 2020 5.800 6.000 5.150 5.300 64,617 -0.65(-10.92%)
May 20, 2020 5.700 6.150 5.700 5.950 17,318 +0.15(+2.59%)
May 19, 2020 5.750 6.000 5.500 5.800 15,936 +0.15(+2.65%)
May 18, 2020 6.050 6.100 5.650 5.650 25,528 -0.50(-8.13%)
May 15, 2020 6.250 6.250 5.700 6.150 30,360 +0.00(+0.00%)
May 14, 2020 5.850 6.200 5.737 6.150 24,929 +0.10(+1.65%)
May 13, 2020 6.250 6.300 5.650 6.050 27,372 -0.25(-3.97%)
May 12, 2020 6.450 6.500 6.000 6.300 27,721 -0.20(-3.08%)
May 11, 2020 6.850 6.850 6.250 6.500 20,317 -0.35(-5.11%)
May 08, 2020 6.900 7.100 6.550 6.850 24,660 +0.05(+0.74%)
May 07, 2020 6.500 7.050 6.500 6.800 26,659 +0.25(+3.82%)
May 06, 2020 6.400 6.600 6.250 6.550 21,161 +0.10(+1.55%)
May 05, 2020 6.100 6.450 6.000 6.450 22,851 +0.40(+6.61%)
May 04, 2020 6.250 6.250 5.950 6.050 25,341 -0.20(-3.20%)
May 01, 2020 6.150 6.400 6.000 6.250 27,320 +0.15(+2.46%)
Apr 30, 2020 6.000 6.500 5.901 6.100 24,904 +0.20(+3.39%)
Apr 29, 2020 5.750 6.250 5.450 5.900 42,076 +0.25(+4.42%)
Apr 28, 2020 5.250 5.650 5.100 5.650 19,693 +0.45(+8.65%)
Apr 27, 2020 4.950 5.300 4.655 5.200 31,555 +0.21(+4.21%)
Apr 24, 2020 5.600 5.700 4.599 4.990 47,880 -0.41(-7.59%)
Apr 23, 2020 6.150 6.300 5.000 5.400 54,448 -0.75(-12.20%)
Apr 22, 2020 6.250 6.400 5.700 6.150 31,244 -0.20(-3.15%)
Apr 21, 2020 6.100 6.600 5.900 6.350 31,641 +0.20(+3.25%)
Apr 20, 2020 5.950 6.300 5.763 6.150 24,484 -0.15(-2.38%)
Apr 17, 2020 6.500 6.750 5.900 6.300 45,740 -0.20(-3.08%)
Apr 16, 2020 6.950 6.950 6.150 6.500 29,066 +0.05(+0.78%)
Apr 15, 2020 6.250 6.450 5.862 6.450 18,751 +0.20(+3.20%)
Apr 14, 2020 6.100 6.550 5.800 6.250 27,776 +0.00(+0.00%)
Apr 13, 2020 6.500 6.750 5.750 6.250 18,773 -0.30(-4.58%)
Apr 09, 2020 6.850 7.252 5.750 6.550 57,680 -0.35(-5.07%)
Apr 08, 2020 7.200 7.650 6.500 6.900 23,645 +0.15(+2.22%)
Apr 07, 2020 7.400 7.950 6.650 6.750 15,559 -0.15(-2.17%)
Apr 06, 2020 5.600 7.200 5.600 6.900 27,344 +1.35(+24.32%)
Apr 03, 2020 7.000 7.400 5.550 5.550 50,800 -1.65(-22.92%)
Apr 02, 2020 7.200 7.700 6.900 7.200 18,861 -0.45(-5.88%)
Apr 01, 2020 7.650 7.950 7.100 7.650 15,957 -0.45(-5.56%)
Mar 31, 2020 8.050 8.750 7.800 8.100 22,515 -0.15(-1.82%)
Mar 30, 2020 8.300 8.300 7.850 8.250 14,441 -0.05(-0.60%)
Mar 27, 2020 8.000 8.600 7.800 8.300 15,660 -0.15(-1.78%)
Mar 26, 2020 7.500 8.450 7.500 8.450 17,153 +0.95(+12.67%)
Mar 25, 2020 8.650 8.650 7.500 7.500 16,875 -1.30(-14.77%)
Mar 24, 2020 9.950 9.950 7.400 8.800 91,181 -0.40(-4.35%)
Mar 23, 2020 10.30 10.70 8.250 9.200 54,868 -1.10(-10.68%)
Mar 20, 2020 10.85 11.35 10.15 10.30 33,680 -0.55(-5.07%)
Mar 19, 2020 10.90 11.10 10.00 10.85 19,016 -0.05(-0.46%)
Mar 18, 2020 10.50 11.15 9.650 10.90 39,851 +0.15(+1.40%)
Mar 17, 2020 9.950 10.90 9.550 10.75 39,227 +0.50(+4.88%)
Mar 16, 2020 10.55 11.00 9.600 10.25 43,652 -1.20(-10.48%)
Mar 13, 2020 11.55 11.85 10.17 11.45 42,200 +0.55(+5.05%)
Mar 12, 2020 11.30 11.90 10.75 10.90 53,550 -0.80(-6.84%)
Mar 11, 2020 11.05 12.20 10.80 11.70 37,578 +0.22(+1.96%)
Mar 10, 2020 11.00 12.35 10.95 11.47 37,215 +0.47(+4.32%)
Mar 09, 2020 11.20 11.35 10.80 11.00 17,476 -0.70(-5.98%)
Mar 06, 2020 11.50 11.95 11.35 11.70 18,300 -0.20(-1.68%)
Mar 05, 2020 11.50 11.90 11.30 11.90 29,114 +0.10(+0.85%)
Mar 04, 2020 11.95 12.00 11.43 11.80 22,701 +0.10(+0.85%)
Mar 03, 2020 11.25 12.10 11.10 11.70 29,261 +0.75(+6.85%)
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.