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

Puyi Inc ADR (NQ: PUYI )

8.960 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 (%)
Dec 31, 2020 6.170 6.170 6.170 164 +0.00(+0.00%)
Dec 30, 2020 6.170 6.170 6.170 164 +0.00(+0.00%)
Dec 29, 2020 6.170 6.170 6.170 6.170 250 -0.01(-0.16%)
Dec 28, 2020 6.180 6.180 6.180 6.180 188 +0.20(+3.34%)
Dec 24, 2020 6.000 6.000 5.980 5.980 2,400 -0.02(-0.34%)
Dec 23, 2020 6.001 6.001 6.001 6.001 176 -0.18(-2.90%)
Dec 22, 2020 6.009 6.180 6.009 6.180 4,393 +0.00(+0.05%)
Dec 21, 2020 6.025 6.177 6.000 6.177 1,890 +0.18(+2.95%)
Dec 18, 2020 6.000 6.000 6.000 6.000 400 -0.03(-0.50%)
Dec 17, 2020 6.000 6.030 6.000 6.030 720 +0.02(+0.33%)
Dec 16, 2020 6.010 6.010 6.010 6.010 630 -0.03(-0.50%)
Dec 15, 2020 6.040 6.040 6.040 6.040 184 +0.04(+0.67%)
Dec 14, 2020 6.130 6.130 6.000 6.000 1,139 +0.00(+0.00%)
Dec 11, 2020 6.110 6.110 6.000 6.000 1,300 -0.10(-1.60%)
Dec 10, 2020 6.120 6.120 6.097 6.097 467 +0.08(+1.28%)
Dec 09, 2020 6.100 6.100 6.020 6.020 326 -0.08(-1.27%)
Dec 08, 2020 6.000 6.097 6.000 6.097 1,579 +0.04(+0.62%)
Dec 07, 2020 6.060 6.060 6.060 174 +0.00(+0.00%)
Dec 04, 2020 6.000 6.060 6.000 6.060 1,500 -0.03(-0.49%)
Dec 03, 2020 6.110 6.110 6.010 6.090 922 -0.20(-3.18%)
Dec 02, 2020 6.290 6.290 6.290 6.290 176 +0.20(+3.28%)
Dec 01, 2020 6.270 6.270 6.010 6.090 1,243 -0.06(-0.98%)
Nov 30, 2020 6.000 6.150 6.000 6.150 878 +0.20(+3.36%)
Nov 27, 2020 5.950 5.950 5.950 5.950 300 -0.10(-1.65%)
Nov 25, 2020 5.797 6.100 5.797 6.050 5,100 +0.25(+4.31%)
Nov 24, 2020 6.000 6.000 5.800 5.800 926 +0.00(+0.00%)
Nov 23, 2020 5.950 5.950 5.800 5.800 1,650 -0.10(-1.69%)
Nov 20, 2020 5.900 5.900 5.900 5.900 300 +0.01(+0.17%)
Nov 19, 2020 5.809 6.000 5.809 5.890 457 +0.04(+0.68%)
Nov 18, 2020 5.850 5.850 5.850 56 +0.00(+0.00%)
Nov 17, 2020 5.850 5.850 5.850 5.850 419 +0.01(+0.23%)
Nov 16, 2020 5.800 5.837 5.800 5.837 3,605 +0.01(+0.11%)
Nov 13, 2020 5.800 5.900 5.800 5.830 4,600 +0.03(+0.52%)
Nov 12, 2020 5.803 5.803 5.800 5.800 2,131 -0.08(-1.37%)
Nov 11, 2020 5.880 5.880 5.880 5.880 926 -0.12(-1.99%)
Nov 10, 2020 6.000 6.000 6.000 43 +0.00(+0.00%)
Nov 09, 2020 5.900 6.000 5.900 6.000 1,553 +0.65(+12.15%)
Nov 06, 2020 5.350 5.350 5.350 5.350 200 -0.86(-13.85%)
Nov 05, 2020 6.210 6.210 6.210 6.210 174 +0.20(+3.33%)
Nov 04, 2020 5.010 6.020 5.010 6.010 4,940 +0.59(+10.99%)
Nov 03, 2020 5.500 5.500 5.415 5.415 1,392 -0.37(-6.31%)
Nov 02, 2020 5.550 5.780 5.500 5.780 735 +0.23(+4.14%)
Oct 30, 2020 5.790 5.790 5.550 5.550 1,600 +0.00(+0.00%)
Oct 29, 2020 5.550 5.550 5.549 5.550 1,191 +0.00(+0.00%)
Oct 28, 2020 5.500 5.550 5.500 5.550 1,546 -0.23(-3.98%)
Oct 27, 2020 5.780 5.780 5.750 5.780 828 +0.29(+5.28%)
Oct 26, 2020 5.560 5.580 5.360 5.490 16,012 -0.16(-2.82%)
Oct 23, 2020 5.564 5.790 5.500 5.649 4,500 +0.05(+0.88%)
Oct 22, 2020 5.790 5.800 5.600 5.600 10,931 -0.18(-3.11%)
Oct 21, 2020 5.800 5.800 5.780 5.780 393 -0.02(-0.34%)
Oct 20, 2020 5.860 5.860 5.705 5.800 9,032 -0.10(-1.69%)
Oct 19, 2020 5.610 6.050 5.610 5.900 14,702 +0.12(+2.08%)
Oct 16, 2020 5.680 5.780 5.680 5.780 900 +0.00(+0.00%)
Oct 15, 2020 5.780 5.780 5.780 5.780 458 -0.01(-0.26%)
Oct 14, 2020 5.800 5.800 5.790 5.795 2,369 +0.00(+0.09%)
Oct 13, 2020 5.800 5.810 5.618 5.790 4,250 -0.06(-1.03%)
Oct 12, 2020 6.050 6.050 5.675 5.850 7,701 -0.20(-3.31%)
Oct 09, 2020 6.290 6.300 6.050 6.050 800 -0.03(-0.47%)
Oct 08, 2020 6.577 6.615 6.078 6.078 2,814 -0.16(-2.59%)
Oct 07, 2020 6.357 6.357 6.240 6.240 282 +0.04(+0.56%)
Oct 06, 2020 6.205 6.205 6.205 6.205 281 +0.14(+2.31%)
Oct 05, 2020 6.065 6.065 6.065 6.065 135 +0.08(+1.42%)
Oct 02, 2020 5.840 6.040 5.590 5.980 12,100 -0.11(-1.89%)
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.