Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pintec Technology Holdings Ltd ADR (NQ: PT ) 1.010 -0.010 (-0.98%) Streaming Delayed Price Updated: 11:48 AM EDT, Aug 19, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 19, 2024 1.020 1.020 1.010 1.010 1,818 -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.