ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.010 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 26, 2024 1.000 1.025 1.000 1.010 2,949 -0.01(-0.98%)
Aug 23, 2024 1.020 1.030 1.020 1.020 577 -0.01(-0.97%)
Aug 22, 2024 1.000 1.040 1.000 1.030 13,630 -0.01(-0.88%)
Aug 21, 2024 1.020 1.039 1.020 1.039 1,546 +0.02(+1.87%)
Aug 20, 2024 1.030 1.030 1.020 1.020 1,748 +0.01(+0.99%)
Aug 19, 2024 1.020 1.020 1.010 1.010 1,867 -0.01(-0.98%)
Aug 16, 2024 1.030 1.030 1.020 1.020 1,350 +0.01(+0.99%)
Aug 15, 2024 1.020 1.030 1.010 1.010 4,610 +0.00(+0.00%)
Aug 14, 2024 1.030 1.031 1.000 1.010 20,820 -0.01(-0.98%)
Aug 13, 2024 1.030 1.040 1.010 1.020 9,674 +0.01(+0.99%)
Aug 12, 2024 1.030 1.030 1.000 1.010 18,905 -0.02(-1.94%)
Aug 09, 2024 1.030 1.035 1.030 1.030 1,042 +0.00(+0.00%)
Aug 08, 2024 1.030 1.030 1.020 1.030 5,701 +0.01(+0.98%)
Aug 07, 2024 1.040 1.040 1.020 1.020 3,817 +0.01(+0.49%)
Aug 06, 2024 1.030 1.071 1.010 1.015 125,167 -0.02(-1.46%)
Aug 05, 2024 1.040 1.090 1.030 1.030 289,815 +0.00(+0.00%)
Aug 02, 2024 1.050 1.050 1.030 1.030 6,354 +0.00(+0.00%)
Aug 01, 2024 1.050 1.050 1.020 1.030 29,557 +0.00(+0.00%)
Jul 31, 2024 1.050 1.050 1.030 1.030 52,289 -0.00(-0.48%)
Jul 30, 2024 1.060 1.060 1.030 1.035 30,382 -0.01(-0.96%)
Jul 29, 2024 1.030 1.050 1.030 1.045 4,345 -0.02(-1.42%)
Jul 26, 2024 1.060 1.060 1.050 1.060 6,147 +0.00(+0.00%)
Jul 25, 2024 1.070 1.070 1.060 1.060 2,040 +0.00(+0.00%)
Jul 24, 2024 1.070 1.080 1.060 1.060 99,414 +0.00(+0.00%)
Jul 23, 2024 1.060 1.100 1.060 1.060 96,268 +0.01(+0.47%)
Jul 22, 2024 1.050 1.100 1.050 1.055 116,094 -0.02(-1.40%)
Jul 19, 2024 1.080 1.090 1.060 1.070 16,532 +0.00(+0.00%)
Jul 18, 2024 1.090 1.090 1.060 1.070 2,945 -0.01(-0.93%)
Jul 17, 2024 1.090 1.090 1.070 1.080 5,422 +0.01(+0.93%)
Jul 16, 2024 1.060 1.091 1.050 1.070 89,422 -0.01(-1.38%)
Jul 15, 2024 1.080 1.090 1.070 1.085 23,288 -0.01(-0.46%)
Jul 12, 2024 1.070 1.120 1.070 1.090 167,359 +0.04(+3.81%)
Jul 11, 2024 1.050 1.060 1.040 1.050 11,041 -0.00(-0.47%)
Jul 10, 2024 1.080 1.080 1.040 1.055 108,500 +0.00(+0.00%)
Jul 09, 2024 1.050 1.100 1.040 1.055 125,122 +0.01(+1.44%)
Jul 08, 2024 1.050 1.100 1.040 1.040 129,092 -0.01(-0.95%)
Jul 05, 2024 1.040 1.070 1.030 1.050 18,080 +0.01(+0.96%)
Jul 03, 2024 1.050 1.050 1.040 1.040 2,489 -0.03(-2.80%)
Jul 02, 2024 1.040 1.110 1.040 1.070 122,964 +0.03(+2.39%)
Jul 01, 2024 1.110 1.110 1.030 1.045 109,363 -0.02(-1.88%)
Jun 28, 2024 1.050 1.110 1.040 1.065 171,744 +0.03(+2.90%)
Jun 27, 2024 1.050 1.050 1.020 1.035 26,303 -0.01(-0.96%)
Jun 26, 2024 1.050 1.050 1.040 1.045 11,629 +0.00(+0.48%)
Jun 25, 2024 1.040 1.050 1.040 1.040 2,968 +0.00(+0.00%)
Jun 24, 2024 1.040 1.050 1.030 1.040 113,670 -0.02(-2.35%)
Jun 21, 2024 1.050 1.130 1.020 1.065 203,543 +0.03(+3.40%)
Jun 20, 2024 1.050 1.070 1.030 1.030 12,757 +0.00(+0.00%)
Jun 18, 2024 1.070 1.090 1.025 1.030 110,254 -0.05(-4.63%)
Jun 17, 2024 1.060 1.140 1.030 1.080 236,829 +0.04(+3.85%)
Jun 14, 2024 1.050 1.058 1.030 1.040 5,498 -0.01(-0.95%)
Jun 13, 2024 1.060 1.070 1.040 1.050 79,862 -0.03(-2.78%)
Jun 12, 2024 1.050 1.090 1.039 1.080 120,194 +0.03(+2.86%)
Jun 11, 2024 1.070 1.070 1.050 1.050 7,841 +0.01(+0.96%)
Jun 10, 2024 1.060 1.070 1.030 1.040 27,183 -0.03(-2.80%)
Jun 07, 2024 1.070 1.090 1.040 1.070 115,116 +0.02(+1.90%)
Jun 06, 2024 1.082 1.092 1.050 1.050 10,239 -0.01(-1.41%)
Jun 05, 2024 1.050 1.100 1.050 1.065 6,190 +0.00(+0.47%)
Jun 04, 2024 1.070 1.100 1.030 1.060 80,048 -0.04(-3.64%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.