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 31, 2022 1.680 1.760 1.478 1.710 7,462 +0.03(+1.80%)
May 27, 2022 1.570 1.680 1.570 1.680 9,037 +0.12(+7.69%)
May 26, 2022 1.550 1.590 1.550 1.560 2,227 +0.04(+2.63%)
May 25, 2022 1.410 1.540 1.390 1.520 16,878 +0.10(+7.42%)
May 24, 2022 1.490 1.559 1.380 1.415 15,504 -0.15(-9.54%)
May 23, 2022 1.580 1.580 1.550 1.564 9,107 -0.04(-2.23%)
May 20, 2022 1.570 1.675 1.570 1.600 11,782 +0.00(+0.00%)
May 19, 2022 1.640 1.655 1.600 1.600 6,510 +0.00(+0.00%)
May 18, 2022 1.760 1.765 1.540 1.600 18,334 -0.10(-5.88%)
May 17, 2022 1.650 1.940 1.650 1.700 73,393 -0.01(-0.58%)
May 16, 2022 1.740 1.890 1.680 1.710 126,100 -0.59(-25.65%)
May 13, 2022 2.200 2.454 1.937 2.300 70,609 +0.25(+12.30%)
May 12, 2022 2.000 2.100 1.900 2.048 22,561 +0.10(+5.03%)
May 11, 2022 2.095 2.200 1.950 1.950 29,659 -0.28(-12.36%)
May 10, 2022 2.300 2.500 2.050 2.225 13,296 +0.08(+3.63%)
May 09, 2022 2.550 2.650 2.100 2.147 59,114 -0.55(-20.33%)
May 06, 2022 2.733 2.750 2.576 2.695 7,921 -0.01(-0.19%)
May 05, 2022 2.913 3.000 2.650 2.700 9,893 -0.13(-4.59%)
May 04, 2022 2.900 2.900 2.650 2.830 13,223 +0.17(+6.33%)
May 03, 2022 2.905 3.137 2.550 2.662 10,725 -0.40(-12.94%)
May 02, 2022 2.700 3.243 2.700 3.057 10,445 +0.26(+9.20%)
Apr 29, 2022 2.950 3.250 2.617 2.800 7,841 -0.12(-4.14%)
Apr 28, 2022 2.800 2.950 2.800 2.921 5,383 -0.09(-2.97%)
Apr 27, 2022 2.800 3.075 2.805 3.010 4,826 -0.04(-1.31%)
Apr 26, 2022 3.256 3.384 2.800 3.050 20,107 -0.20(-6.15%)
Apr 25, 2022 3.250 3.384 3.101 3.250 9,475 -0.00(-0.02%)
Apr 22, 2022 3.250 3.400 3.101 3.251 3,542 +0.00(+0.00%)
Apr 21, 2022 3.300 3.400 3.083 3.251 6,945 -0.05(-1.60%)
Apr 20, 2022 3.400 3.584 3.000 3.304 11,596 -0.12(-3.58%)
Apr 19, 2022 3.499 3.584 3.400 3.426 8,885 -0.15(-4.19%)
Apr 18, 2022 3.551 3.585 3.350 3.576 19,484 -0.01(-0.25%)
Apr 14, 2022 3.455 3.650 3.434 3.585 25,309 +0.08(+2.41%)
Apr 13, 2022 3.650 3.650 3.501 3.501 25,291 -0.13(-3.71%)
Apr 12, 2022 3.383 3.635 3.350 3.635 19,712 +0.28(+8.46%)
Apr 11, 2022 3.400 3.600 3.250 3.352 27,535 -0.11(-3.15%)
Apr 08, 2022 3.633 3.633 3.301 3.461 9,202 -0.05(-1.51%)
Apr 07, 2022 3.650 3.650 3.250 3.514 37,126 -0.14(-3.73%)
Apr 06, 2022 3.550 3.700 3.550 3.650 38,484 +0.09(+2.64%)
Apr 05, 2022 3.600 3.700 3.450 3.556 47,574 -0.04(-1.14%)
Apr 04, 2022 3.250 3.600 3.250 3.597 82,357 +0.30(+9.00%)
Apr 01, 2022 3.200 3.350 3.001 3.300 40,299 +0.10(+3.12%)
Mar 31, 2022 3.100 3.300 3.055 3.200 58,173 +0.27(+9.16%)
Mar 30, 2022 2.889 3.080 2.889 2.932 10,787 -0.03(-1.08%)
Mar 29, 2022 3.000 3.050 2.900 2.963 14,154 +0.06(+2.19%)
Mar 28, 2022 3.144 3.150 2.900 2.900 16,203 -0.25(-7.94%)
Mar 25, 2022 3.000 3.150 2.910 3.150 22,603 +0.15(+5.00%)
Mar 24, 2022 3.100 3.147 2.929 3.000 17,672 -0.12(-4.00%)
Mar 23, 2022 3.066 3.150 2.950 3.125 19,402 +0.06(+1.94%)
Mar 22, 2022 3.250 3.350 3.000 3.066 32,608 -0.13(-4.20%)
Mar 21, 2022 3.350 3.350 3.200 3.200 27,295 -0.20(-5.88%)
Mar 18, 2022 3.200 3.400 3.030 3.400 109,970 +0.21(+6.62%)
Mar 17, 2022 2.800 3.215 2.800 3.189 91,040 +0.19(+6.30%)
Mar 16, 2022 2.650 3.050 2.650 3.000 142,923 +0.20(+7.14%)
Mar 15, 2022 2.400 2.853 2.380 2.800 113,018 +0.10(+3.84%)
Mar 14, 2022 2.478 2.750 2.351 2.696 129,115 -0.18(-6.21%)
Mar 11, 2022 2.550 3.150 2.264 2.875 413,770 -0.03(-0.88%)
Mar 10, 2022 3.350 3.913 2.755 2.901 5,134,368 +0.51(+21.54%)
Mar 09, 2022 2.200 2.500 2.200 2.386 303,583 +0.29(+13.64%)
Mar 08, 2022 2.050 2.255 2.005 2.100 54,121 +0.05(+2.36%)
Mar 07, 2022 2.107 2.225 2.050 2.051 50,282 -0.18(-7.96%)
Mar 04, 2022 2.371 2.371 2.229 2.229 7,891 -0.13(-5.35%)
Mar 03, 2022 2.200 2.466 2.200 2.355 9,050 +0.00(+0.17%)
Mar 02, 2022 2.100 2.474 2.100 2.351 36,728 +0.18(+8.34%)
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.