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 (%)
Jun 30, 2022 7.830 8.120 7.830 8.120 1,505 -0.05(-0.61%)
Jun 28, 2022 8.170 216 +0.10(+1.24%)
Jun 27, 2022 8.500 8.500 8.070 8.070 5,148 -0.42(-4.95%)
Jun 24, 2022 8.400 8.500 8.310 8.490 13,497 -0.01(-0.12%)
Jun 23, 2022 8.350 8.500 7.700 8.500 102,911 +0.22(+2.66%)
Jun 22, 2022 7.680 8.301 7.680 8.280 69,294 +0.72(+9.52%)
Jun 21, 2022 7.700 8.000 7.500 7.560 18,465 -0.52(-6.44%)
Jun 17, 2022 7.490 8.200 7.490 8.080 50,403 +0.59(+7.88%)
Jun 16, 2022 7.415 7.666 7.415 7.490 1,053 -0.01(-0.13%)
Jun 15, 2022 7.500 7.640 7.404 7.500 1,628 -0.14(-1.83%)
Jun 14, 2022 7.750 7.750 7.640 7.640 1,307 +0.13(+1.73%)
Jun 13, 2022 7.380 7.790 7.002 7.510 3,076 -0.28(-3.59%)
Jun 10, 2022 7.830 7.830 7.780 7.790 775 -0.08(-1.02%)
Jun 09, 2022 7.600 7.870 7.600 7.870 979 +0.27(+3.55%)
Jun 08, 2022 7.600 7.600 7.598 7.600 359 -0.20(-2.56%)
Jun 07, 2022 7.570 7.800 7.570 7.800 3,626 +0.21(+2.77%)
Jun 06, 2022 7.700 7.700 7.290 7.590 5,819 -0.13(-1.68%)
Jun 03, 2022 7.600 7.750 7.200 7.720 6,464 -0.17(-2.15%)
Jun 02, 2022 7.580 7.890 7.580 7.890 3,725 +0.18(+2.33%)
Jun 01, 2022 7.910 7.910 7.520 7.710 1,819 -0.27(-3.38%)
May 31, 2022 7.530 7.980 7.280 7.980 10,754 +0.49(+6.54%)
May 27, 2022 7.970 7.980 7.260 7.490 19,908 -0.01(-0.13%)
May 26, 2022 7.090 7.660 7.090 7.500 31,945 +0.31(+4.31%)
May 25, 2022 7.050 7.190 6.970 7.190 4,680 +0.02(+0.28%)
May 24, 2022 7.300 7.300 6.910 7.170 9,819 -0.19(-2.58%)
May 23, 2022 7.760 7.760 7.268 7.360 6,308 -0.06(-0.81%)
May 20, 2022 7.280 7.430 7.000 7.420 14,273 -0.08(-1.07%)
May 19, 2022 6.790 7.500 6.790 7.500 11,893 +0.50(+7.14%)
May 18, 2022 8.360 8.360 6.670 7.000 146,225 -0.01(-0.14%)
May 17, 2022 6.900 7.010 6.660 7.010 24,295 +0.32(+4.78%)
May 16, 2022 5.950 6.690 5.948 6.690 7,278 +0.85(+14.55%)
May 13, 2022 5.910 5.910 5.520 5.840 5,968 -0.24(-3.95%)
May 12, 2022 6.130 6.130 5.590 6.080 916 -0.12(-1.94%)
May 11, 2022 5.700 6.200 5.370 6.200 16,504 +0.41(+7.08%)
May 10, 2022 5.670 5.790 5.650 5.790 581 -0.21(-3.50%)
May 09, 2022 5.930 6.000 5.930 6.000 1,160 -0.12(-1.96%)
May 06, 2022 5.670 6.120 5.670 6.120 907 +0.22(+3.73%)
May 05, 2022 5.370 5.900 5.120 5.900 3,729 -0.11(-1.83%)
May 04, 2022 5.359 6.081 5.350 6.010 21,673 +0.56(+10.28%)
May 03, 2022 4.760 5.500 4.380 5.450 19,025 +0.44(+8.78%)
May 02, 2022 5.440 5.950 4.920 5.010 20,372 -0.19(-3.65%)
Apr 29, 2022 4.300 5.500 4.300 5.200 61,952 +0.95(+22.35%)
Apr 28, 2022 5.060 5.250 4.100 4.250 24,677 -0.80(-15.84%)
Apr 27, 2022 5.180 5.210 5.020 5.050 1,267 +0.02(+0.40%)
Apr 26, 2022 5.300 5.300 5.010 5.030 2,823 -0.35(-6.51%)
Apr 25, 2022 5.240 5.380 5.240 5.380 275 +0.17(+3.26%)
Apr 22, 2022 5.500 5.500 5.210 5.210 235 +0.08(+1.56%)
Apr 21, 2022 5.300 5.390 5.130 5.130 1,509 -0.17(-3.21%)
Apr 20, 2022 5.680 6.070 5.300 5.300 5,629 -0.49(-8.46%)
Apr 19, 2022 5.790 5.790 5.600 5.790 550 +0.19(+3.39%)
Apr 14, 2022 5.600 139 +0.10(+1.82%)
Apr 13, 2022 5.400 5.500 5.400 5.500 3,270 +0.12(+2.23%)
Apr 12, 2022 5.097 5.520 5.097 5.380 646 +0.10(+1.89%)
Apr 11, 2022 5.068 5.295 5.030 5.280 2,076 -0.25(-4.52%)
Apr 08, 2022 5.510 5.690 5.510 5.530 970 +0.01(+0.18%)
Apr 07, 2022 5.580 5.580 5.520 5.520 1,518 -0.38(-6.44%)
Apr 06, 2022 5.260 5.900 5.235 5.900 11,030 +0.61(+11.43%)
Apr 05, 2022 5.790 6.160 5.255 5.295 10,764 -0.46(-7.91%)
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.