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%)
Oct 01, 2020 8.980 9.290 8.800 8.880 417,560 -0.01(-0.11%)
Sep 30, 2020 8.920 9.460 8.760 8.890 469,653 -0.01(-0.11%)
Sep 29, 2020 9.340 9.800 8.900 8.900 497,920 -0.40(-4.30%)
Sep 28, 2020 9.720 10.09 9.300 9.300 409,798 -0.49(-5.01%)
Sep 25, 2020 9.720 10.06 9.590 9.790 372,300 -0.11(-1.11%)
Sep 24, 2020 9.830 10.18 9.650 9.900 476,333 +0.07(+0.71%)
Sep 23, 2020 9.730 10.12 9.630 9.830 397,804 +0.10(+1.03%)
Sep 22, 2020 9.460 9.790 9.330 9.730 398,382 +0.32(+3.40%)
Sep 21, 2020 9.350 9.890 9.170 9.410 448,549 -0.09(-0.95%)
Sep 18, 2020 9.250 9.540 9.050 9.500 205,500 +0.23(+2.48%)
Sep 17, 2020 9.150 9.740 9.050 9.270 422,090 +0.02(+0.22%)
Sep 16, 2020 8.830 9.770 8.700 9.250 274,308 +0.30(+3.35%)
Sep 15, 2020 9.100 9.340 8.610 8.950 547,690 -0.06(-0.67%)
Sep 14, 2020 9.300 9.460 8.950 9.010 232,942 -0.37(-3.94%)
Sep 11, 2020 9.130 9.670 9.130 9.380 373,400 +0.28(+3.08%)
Sep 10, 2020 9.960 10.22 9.050 9.100 567,643 -0.87(-8.73%)
Sep 09, 2020 10.20 10.68 9.820 9.970 602,454 -0.23(-2.25%)
Sep 08, 2020 9.700 10.59 9.250 10.20 604,430 +0.35(+3.55%)
Sep 04, 2020 9.800 10.47 9.390 9.850 572,600 +0.00(+0.00%)
Sep 03, 2020 9.250 9.990 9.190 9.850 400,946 +0.47(+5.01%)
Sep 02, 2020 9.300 9.445 8.940 9.380 448,153 -0.02(-0.21%)
Sep 01, 2020 8.890 9.580 8.890 9.400 362,510 +0.52(+5.86%)
Aug 31, 2020 9.370 9.640 8.860 8.880 477,829 -0.50(-5.33%)
Aug 28, 2020 8.920 9.500 8.640 9.380 173,300 +0.61(+6.96%)
Aug 27, 2020 8.900 8.940 8.600 8.770 1,162,548 -0.18(-2.01%)
Aug 26, 2020 9.440 9.440 8.560 8.950 469,717 -0.64(-6.67%)
Aug 25, 2020 9.800 9.940 9.310 9.590 175,083 -0.18(-1.84%)
Aug 24, 2020 10.30 10.59 9.560 9.770 462,819 -0.21(-2.10%)
Aug 21, 2020 9.330 10.13 9.330 9.980 244,500 +0.47(+4.94%)
Aug 20, 2020 9.450 9.570 8.830 9.510 281,765 +0.14(+1.49%)
Aug 19, 2020 10.77 11.06 9.340 9.370 366,211 -1.52(-13.96%)
Aug 18, 2020 10.82 10.99 10.57 10.89 172,967 +0.07(+0.65%)
Aug 17, 2020 10.86 11.18 10.75 10.82 186,614 -0.11(-1.01%)
Aug 14, 2020 10.70 11.18 10.25 10.93 446,000 +0.02(+0.18%)
Aug 13, 2020 10.94 11.25 10.00 10.91 437,504 -0.35(-3.11%)
Aug 12, 2020 11.45 11.68 11.23 11.26 305,213 -0.10(-0.88%)
Aug 11, 2020 11.62 11.85 11.27 11.36 417,617 -0.10(-0.87%)
Aug 10, 2020 11.51 12.08 11.01 11.46 499,200 +0.18(+1.60%)
Aug 07, 2020 11.10 12.39 11.05 11.28 1,100,400 +0.07(+0.62%)
Aug 06, 2020 11.38 11.62 11.01 11.21 501,571 -0.21(-1.84%)
Aug 05, 2020 11.48 11.64 10.68 11.42 528,871 +0.03(+0.26%)
Aug 04, 2020 10.57 11.39 10.48 11.39 626,627 +0.89(+8.48%)
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.