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

Puxin Ltd ADR (NY: NEW )

N/A 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 (%)
Dec 31, 2020 5.820 5.820 5.820 212,092 -0.95(-14.03%)
Dec 30, 2020 6.820 6.970 6.600 6.770 212,092 -0.04(-0.59%)
Dec 29, 2020 6.880 6.960 6.310 6.810 261,470 -0.05(-0.73%)
Dec 28, 2020 6.970 6.990 6.740 6.860 345,710 +0.01(+0.15%)
Dec 24, 2020 7.010 7.010 6.500 6.850 205,400 -0.25(-3.52%)
Dec 23, 2020 7.010 7.140 6.870 7.100 356,878 +0.11(+1.57%)
Dec 22, 2020 6.800 7.130 6.620 6.990 608,868 +0.29(+4.33%)
Dec 21, 2020 6.710 6.800 6.520 6.700 103,373 -0.03(-0.45%)
Dec 18, 2020 6.780 6.860 6.620 6.730 96,200 -0.06(-0.88%)
Dec 17, 2020 6.800 6.800 6.500 6.790 265,599 +0.01(+0.15%)
Dec 16, 2020 6.850 6.880 6.500 6.780 313,228 +0.02(+0.30%)
Dec 15, 2020 6.300 6.800 6.200 6.760 326,314 +0.67(+11.00%)
Dec 14, 2020 6.570 6.670 5.900 6.090 578,063 -0.42(-6.45%)
Dec 11, 2020 6.570 6.590 6.510 6.510 111,200 -0.06(-0.91%)
Dec 10, 2020 6.990 7.350 6.300 6.570 639,350 -0.47(-6.68%)
Dec 09, 2020 7.100 7.390 7.000 7.040 358,072 +0.01(+0.14%)
Dec 08, 2020 7.250 7.300 7.000 7.030 276,598 -0.22(-3.03%)
Dec 07, 2020 7.100 7.400 7.100 7.250 347,337 +0.15(+2.11%)
Dec 04, 2020 7.320 7.490 7.080 7.100 394,200 -0.20(-2.74%)
Dec 03, 2020 7.250 7.620 7.030 7.300 449,452 +0.00(+0.00%)
Dec 02, 2020 7.550 7.720 7.190 7.300 255,027 -0.22(-2.93%)
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.