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 (%)
Feb 28, 2022 7.200 7.340 7.100 7.150 155,765 -0.07(-0.97%)
Feb 25, 2022 7.190 7.390 7.150 7.220 126,743 +0.11(+1.55%)
Feb 24, 2022 7.400 7.500 7.110 7.110 112,088 -0.42(-5.58%)
Feb 23, 2022 7.220 7.805 7.200 7.530 337,119 +0.09(+1.21%)
Feb 22, 2022 7.430 7.600 7.240 7.440 146,152 +0.02(+0.27%)
Feb 18, 2022 7.420 0 -0.03(-0.40%)
Feb 17, 2022 7.500 7.590 7.293 7.450 107,750 +0.02(+0.27%)
Feb 16, 2022 7.000 7.520 6.800 7.430 116,443 +0.34(+4.80%)
Feb 15, 2022 6.690 7.142 6.670 7.090 178,768 +0.58(+8.91%)
Feb 14, 2022 6.700 6.790 6.480 6.510 111,928 -0.20(-2.98%)
Feb 11, 2022 6.850 7.015 6.660 6.710 103,288 -0.13(-1.90%)
Feb 10, 2022 6.830 6.950 6.630 6.840 103,163 -0.06(-0.87%)
Feb 09, 2022 6.450 6.900 6.450 6.900 101,650 +0.42(+6.48%)
Feb 08, 2022 6.600 6.620 6.360 6.480 123,040 -0.24(-3.57%)
Feb 07, 2022 6.880 7.050 6.610 6.720 117,959 -0.18(-2.61%)
Feb 04, 2022 6.610 6.920 6.600 6.900 181,090 +0.32(+4.86%)
Feb 03, 2022 6.480 6.645 6.580 102,179 +0.10(+1.54%)
Feb 02, 2022 6.520 6.540 6.240 6.480 123,827 -0.12(-1.82%)
Feb 01, 2022 6.770 6.790 6.375 6.600 132,666 +0.02(+0.30%)
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%)
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.