Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puyi Inc ADR (NQ: PUYI )

N/A UNCHANGED
Last Price Updated: 3:58 PM EDT, Mar 15, 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 (%)
Jan 31, 2022 6.370 6.745 6.350 6.580 104,236 +0.14(+2.17%)
Jan 28, 2022 6.340 6.600 6.280 6.440 107,185 -0.05(-0.77%)
Jan 27, 2022 6.440 6.630 6.400 6.490 114,304 +0.12(+1.88%)
Jan 26, 2022 6.420 6.620 6.205 6.370 109,148 -0.02(-0.31%)
Jan 25, 2022 6.100 6.510 6.100 6.390 101,391 +0.13(+2.08%)
Jan 24, 2022 6.560 6.560 6.140 6.260 104,424 -0.47(-6.98%)
Jan 21, 2022 6.760 7.000 6.630 6.730 124,564 +0.01(+0.15%)
Jan 20, 2022 6.250 6.910 6.045 6.720 184,494 +0.52(+8.39%)
Jan 19, 2022 6.060 6.240 5.920 6.200 111,230 +0.02(+0.32%)
Jan 18, 2022 6.400 6.400 6.070 6.180 107,359 -0.31(-4.78%)
Jan 14, 2022 6.490 0 +0.08(+1.25%)
Jan 13, 2022 6.400 6.730 6.125 6.410 110,047 +0.04(+0.63%)
Jan 12, 2022 6.420 6.520 6.245 6.370 102,837 -0.12(-1.85%)
Jan 11, 2022 6.620 6.970 6.250 6.490 125,540 -0.09(-1.37%)
Jan 10, 2022 6.890 7.000 6.580 6.580 143,622 -0.36(-5.19%)
Jan 07, 2022 6.920 7.200 6.870 6.940 189,866 -0.03(-0.43%)
Jan 06, 2022 7.010 7.250 6.900 6.970 169,074 -0.05(-0.71%)
Jan 05, 2022 6.940 7.180 6.800 7.020 105,154 +0.02(+0.29%)
Jan 04, 2022 6.830 7.082 6.700 7.000 164,246 +0.31(+4.63%)
Jan 03, 2022 6.251 6.800 6.251 6.690 109,565 +0.04(+0.60%)
Dec 31, 2021 6.310 6.710 6.200 6.650 101,692 +0.26(+4.07%)
Dec 30, 2021 6.310 6.760 6.110 6.390 134,260 -0.08(-1.24%)
Dec 29, 2021 6.200 6.770 6.180 6.470 102,893 +0.22(+3.52%)
Dec 28, 2021 6.100 6.550 6.100 6.250 106,136 -0.10(-1.57%)
Dec 27, 2021 6.340 6.510 6.260 6.350 102,442 +0.00(+0.00%)
Dec 23, 2021 6.030 6.550 6.000 6.350 140,434 +0.28(+4.61%)
Dec 22, 2021 6.320 6.320 6.000 6.070 132,448 -0.22(-3.50%)
Dec 21, 2021 6.370 6.440 6.200 6.290 101,994 -0.16(-2.48%)
Dec 20, 2021 6.340 6.660 6.160 6.450 106,178 -0.10(-1.53%)
Dec 17, 2021 6.000 6.770 6.000 6.550 101,213 +0.09(+1.39%)
Dec 16, 2021 6.210 6.550 5.980 6.460 105,643 +0.09(+1.41%)
Dec 15, 2021 6.141 6.575 6.141 6.370 111,351 -0.17(-2.60%)
Dec 14, 2021 6.620 6.890 6.405 6.540 149,247 -0.01(-0.15%)
Dec 13, 2021 6.700 6.750 6.440 6.550 63,553 -0.21(-3.11%)
Dec 10, 2021 6.810 6.950 6.750 6.760 52,087 -0.09(-1.31%)
Dec 09, 2021 6.680 6.950 6.680 6.850 72,165 +0.18(+2.70%)
Dec 08, 2021 6.650 6.875 6.650 6.670 42,274 -0.03(-0.45%)
Dec 07, 2021 6.810 6.960 6.700 6.700 56,267 -0.15(-2.19%)
Dec 06, 2021 6.780 6.900 6.700 6.850 62,640 +0.09(+1.33%)
Dec 03, 2021 6.700 6.980 6.620 6.760 50,943 -0.22(-3.15%)
Dec 02, 2021 7.050 7.150 6.920 6.980 37,779 -0.03(-0.43%)
Dec 01, 2021 6.790 7.180 6.540 7.010 96,642 +0.26(+3.85%)
Nov 30, 2021 6.710 6.845 6.475 6.750 98,817 -0.13(-1.89%)
Nov 29, 2021 6.500 6.880 6.260 6.880 115,115 +0.43(+6.67%)
Nov 26, 2021 6.380 6.490 6.180 6.450 401,195 +0.07(+1.02%)
Nov 24, 2021 6.120 6.560 6.054 6.385 46,647 +0.01(+0.24%)
Nov 23, 2021 6.000 6.400 5.800 6.370 75,056 +0.16(+2.58%)
Nov 22, 2021 5.870 6.300 5.831 6.210 73,104 +0.29(+4.90%)
Nov 19, 2021 5.750 5.920 5.700 5.920 44,650 +0.08(+1.37%)
Nov 18, 2021 5.970 5.910 5.840 5.840 56,127 -0.03(-0.51%)
Nov 17, 2021 6.240 6.250 5.730 5.870 67,818 -0.45(-7.12%)
Nov 16, 2021 6.420 6.430 6.050 6.320 50,955 +0.17(+2.76%)
Nov 15, 2021 6.250 6.480 6.140 6.150 45,900 -0.10(-1.60%)
Nov 12, 2021 6.120 6.510 6.060 6.250 31,589 -0.11(-1.73%)
Nov 11, 2021 6.280 6.798 6.060 6.360 44,372 +0.01(+0.16%)
Nov 10, 2021 5.990 6.350 53,027 +0.31(+5.10%)
Nov 09, 2021 6.110 6.340 5.880 6.042 41,779 -0.13(-2.08%)
Nov 08, 2021 6.000 6.480 6.000 6.170 31,843 -0.11(-1.75%)
Nov 05, 2021 6.000 6.280 5.970 6.280 21,960 +0.26(+4.32%)
Nov 04, 2021 6.210 6.390 6.000 6.020 21,890 -0.26(-4.14%)
Nov 03, 2021 6.740 6.760 6.160 6.280 102,774 -0.39(-5.92%)
Nov 02, 2021 6.300 7.020 6.300 6.675 101,190 +0.33(+5.12%)
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.