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 )

1.070 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
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%)
Mar 01, 2022 2.158 2.310 2.122 2.170 19,187 -0.06(-2.47%)
Feb 28, 2022 2.100 2.270 2.100 2.225 20,676 +0.08(+3.49%)
Feb 25, 2022 2.059 2.300 2.150 2.150 27,689 +0.00(+0.00%)
Feb 24, 2022 2.050 2.225 2.027 2.150 35,344 -0.05(-2.27%)
Feb 23, 2022 2.300 2.356 2.200 2.200 25,013 -0.10(-4.56%)
Feb 22, 2022 2.300 2.450 2.300 2.305 24,328 -0.07(-2.97%)
Feb 18, 2022 2.376 0 +0.04(+1.91%)
Feb 17, 2022 2.500 2.500 2.258 2.331 21,148 -0.12(-4.86%)
Feb 16, 2022 2.320 2.500 2.303 2.450 27,805 +0.10(+4.34%)
Feb 15, 2022 2.401 2.575 2.300 2.348 71,416 -0.14(-5.51%)
Feb 14, 2022 2.550 2.675 2.455 2.485 30,076 -0.13(-5.12%)
Feb 11, 2022 2.600 2.700 2.510 2.619 25,394 +0.04(+1.71%)
Feb 10, 2022 2.600 2.700 2.550 2.575 30,729 -0.04(-1.38%)
Feb 09, 2022 2.650 2.700 2.600 2.611 60,042 -0.13(-4.86%)
Feb 08, 2022 2.701 2.800 2.650 2.744 31,316 -0.07(-2.61%)
Feb 07, 2022 2.800 2.900 2.700 2.818 36,857 +0.02(+0.64%)
Feb 04, 2022 2.800 2.875 2.727 2.800 34,270 +0.00(+0.00%)
Feb 03, 2022 2.775 2.800 28,746 +0.06(+2.28%)
Feb 02, 2022 2.650 3.100 2.655 2.737 244,233 +0.09(+3.28%)
Feb 01, 2022 2.600 2.800 2.500 2.651 175,708 +0.09(+3.39%)
Jan 31, 2022 2.511 2.695 2.500 2.563 117,580 +0.01(+0.43%)
Jan 28, 2022 2.550 2.900 2.550 2.553 88,523 -0.05(-1.77%)
Jan 27, 2022 2.700 2.850 2.550 2.599 194,394 -0.10(-3.76%)
Jan 26, 2022 2.700 3.080 2.564 2.700 252,517 -0.10(-3.57%)
Jan 25, 2022 3.150 3.350 2.562 2.800 452,039 -0.49(-14.89%)
Jan 24, 2022 5.678 6.700 2.800 3.290 2,734,863 -3.66(-52.66%)
Jan 21, 2022 4.500 7.100 4.401 6.950 2,340,618 +2.48(+55.31%)
Jan 20, 2022 3.900 4.949 3.890 4.475 151,471 +0.59(+15.19%)
Jan 19, 2022 3.995 4.225 3.775 3.885 45,325 -0.07(-1.84%)
Jan 18, 2022 3.450 4.594 3.350 3.958 269,449 +0.48(+13.93%)
Jan 14, 2022 3.474 0 +0.02(+0.70%)
Jan 13, 2022 3.000 3.749 3.000 3.450 118,949 +0.30(+9.54%)
Jan 12, 2022 2.537 3.750 2.531 3.150 335,699 +0.55(+21.13%)
Jan 11, 2022 2.725 2.941 2.555 2.600 89,976 -0.08(-3.08%)
Jan 10, 2022 2.400 2.950 2.326 2.683 96,387 +0.21(+8.60%)
Jan 07, 2022 2.119 2.650 2.100 2.470 203,118 +0.36(+17.09%)
Jan 06, 2022 2.200 2.200 2.075 2.110 35,008 -0.19(-8.26%)
Jan 05, 2022 2.300 2.575 2.200 2.300 62,820 -0.15(-6.05%)
Jan 04, 2022 2.263 2.900 2.263 2.447 396,737 +0.11(+4.66%)
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.