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 )

1.160 +0.040 (+3.57%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
Jul 29, 2022 0.9400 0.9400 0.8525 0.9400 18,540 +0.04(+4.41%)
Jul 28, 2022 0.9200 0.9400 0.8505 0.9003 25,867 -0.03(-3.19%)
Jul 27, 2022 0.9000 0.9300 0.9000 0.9300 6,806 -0.03(-3.12%)
Jul 26, 2022 0.9700 1.030 0.8660 0.9600 21,514 -0.07(-6.80%)
Jul 25, 2022 1.050 1.270 0.9950 1.030 56,634 -0.12(-10.43%)
Jul 22, 2022 1.070 1.300 1.070 1.150 236,833 +0.04(+3.60%)
Jul 21, 2022 0.8600 1.220 0.8597 1.110 272,821 +0.26(+30.57%)
Jul 20, 2022 0.8800 0.9199 0.8501 0.8501 8,120 -0.03(-3.40%)
Jul 19, 2022 0.9700 0.9700 0.8800 0.8800 25,821 -0.00(-0.07%)
Jul 18, 2022 0.9019 0.9400 0.8800 0.8806 29,564 +0.07(+8.72%)
Jul 15, 2022 0.8700 0.9078 0.8000 0.8100 29,740 -0.09(-10.00%)
Jul 14, 2022 0.9380 0.9397 0.8631 0.9000 12,540 -0.02(-2.49%)
Jul 13, 2022 0.9500 0.9500 0.8610 0.9230 23,617 -0.03(-2.84%)
Jul 12, 2022 1.020 1.040 0.9000 0.9500 54,041 -0.05(-4.99%)
Jul 11, 2022 1.030 1.100 0.9900 0.9999 45,586 -0.11(-9.92%)
Jul 08, 2022 1.030 1.240 0.9800 1.110 89,770 +0.08(+8.22%)
Jul 07, 2022 1.000 1.032 1.000 1.026 29,347 -0.02(-2.31%)
Jul 06, 2022 1.060 1.080 1.020 1.050 22,033 -0.07(-6.25%)
Jul 05, 2022 1.290 1.310 1.110 1.120 87,146 -0.26(-18.84%)
Jul 01, 2022 1.310 1.540 1.310 1.380 11,014 -0.08(-5.48%)
Jun 30, 2022 1.490 1.550 1.450 1.460 13,272 -0.14(-8.75%)
Jun 29, 2022 1.670 1.740 1.600 1.600 19,233 -0.24(-13.28%)
Jun 28, 2022 1.900 1.990 1.845 1.845 8,367 -0.16(-7.75%)
Jun 27, 2022 1.990 2.090 1.970 2.000 9,904 -0.09(-4.31%)
Jun 24, 2022 2.040 2.165 2.040 2.090 14,741 -0.14(-6.28%)
Jun 23, 2022 2.120 2.260 2.120 2.230 10,123 +0.02(+0.90%)
Jun 22, 2022 2.300 2.300 2.200 2.210 6,519 -0.05(-2.21%)
Jun 21, 2022 2.160 2.280 2.160 2.260 6,379 +0.04(+1.80%)
Jun 17, 2022 2.020 2.250 2.020 2.220 3,534 +0.06(+2.78%)
Jun 16, 2022 2.270 2.270 2.090 2.160 9,589 -0.04(-1.82%)
Jun 15, 2022 2.000 2.250 2.000 2.200 8,428 +0.14(+6.80%)
Jun 14, 2022 1.880 2.253 1.880 2.060 18,796 +0.11(+5.64%)
Jun 13, 2022 1.850 2.300 1.850 1.950 54,320 -0.11(-5.34%)
Jun 10, 2022 1.910 2.100 1.910 2.060 7,237 +0.01(+0.49%)
Jun 09, 2022 1.880 2.110 1.880 2.050 10,574 +0.02(+0.99%)
Jun 08, 2022 1.760 2.070 1.760 2.030 10,794 +0.14(+7.41%)
Jun 07, 2022 1.840 1.940 1.840 1.890 4,548 -0.07(-3.57%)
Jun 06, 2022 1.780 2.079 1.780 1.960 38,517 +0.15(+8.29%)
Jun 03, 2022 1.690 1.840 1.670 1.810 8,612 +0.01(+0.56%)
Jun 02, 2022 1.790 1.800 1.715 1.800 15,089 +0.00(+0.00%)
Jun 01, 2022 1.630 1.840 1.630 1.800 4,354 +0.09(+5.26%)
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%)
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.