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

Puxin Ltd ADR (NY: NEW )

1.360 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 3, 2022 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 (%)
Oct 30, 2020 7.520 7.600 7.180 7.390 329,500 -0.10(-1.34%)
Oct 29, 2020 7.070 7.720 6.930 7.490 335,800 +0.45(+6.39%)
Oct 28, 2020 7.260 7.320 6.840 7.040 375,800 -0.17(-2.36%)
Oct 27, 2020 7.710 7.710 7.200 7.210 266,910 -0.42(-5.50%)
Oct 26, 2020 7.680 7.745 7.430 7.630 224,680 -0.10(-1.29%)
Oct 23, 2020 7.840 8.000 7.560 7.730 238,600 -0.07(-0.90%)
Oct 22, 2020 7.650 8.140 7.550 7.800 296,932 +0.16(+2.09%)
Oct 21, 2020 8.320 8.320 7.610 7.640 383,636 -0.68(-8.17%)
Oct 20, 2020 8.420 8.640 8.245 8.320 305,528 -0.12(-1.42%)
Oct 19, 2020 8.940 9.050 8.340 8.440 471,798 -0.56(-6.22%)
Oct 16, 2020 9.060 9.130 8.910 9.000 249,900 -0.04(-0.44%)
Oct 15, 2020 8.990 9.120 8.900 9.040 262,383 +0.12(+1.35%)
Oct 14, 2020 9.020 9.170 8.800 8.920 96,003 -0.01(-0.11%)
Oct 13, 2020 9.010 9.280 8.900 8.930 284,064 -0.10(-1.11%)
Oct 12, 2020 9.120 9.430 8.920 9.030 334,436 -0.01(-0.11%)
Oct 09, 2020 8.880 9.090 8.730 9.040 91,300 +0.27(+3.08%)
Oct 08, 2020 9.010 9.590 8.770 8.770 332,053 -0.32(-3.52%)
Oct 07, 2020 9.250 9.320 8.900 9.090 170,676 -0.09(-0.98%)
Oct 06, 2020 9.470 9.650 9.150 9.180 275,352 -0.42(-4.37%)
Oct 05, 2020 8.980 9.700 8.980 9.600 249,231 +0.44(+4.80%)
Oct 02, 2020 8.740 9.290 8.740 9.160 202,300 +0.28(+3.15%)
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.