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 ) 0.9500 -0.0500 (-5.00%) Streaming Delayed Price Updated: 2:13 PM EDT, Oct 28, 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 (%) Oct 25, 2024 0.9800 1.010 0.9500 1.000 52,279 +0.00(+0.00%) Oct 24, 2024 1.010 1.010 1.000 1.000 932 +0.00(+0.00%) Oct 23, 2024 1.020 1.020 0.9774 1.000 21,503 -0.01(-0.99%) Oct 22, 2024 1.008 1.030 0.9762 1.010 43,607 +0.06(+6.83%) Oct 21, 2024 0.9700 1.003 0.9243 0.9454 7,300 -0.05(-5.46%) Oct 18, 2024 0.9800 1.030 0.9400 1.000 52,498 +0.00(+0.16%) Oct 17, 2024 0.9300 0.9984 0.9000 0.9984 5,794 +0.05(+4.98%) Oct 16, 2024 0.8901 0.9853 0.8901 0.9510 73,710 +0.04(+4.49%) Oct 15, 2024 0.9100 0.9800 0.8800 0.9101 47,073 -0.01(-1.08%) Oct 14, 2024 0.9500 1.020 0.8847 0.9200 86,359 -0.06(-6.12%) Oct 11, 2024 0.9000 0.9800 0.8801 0.9800 60,745 +0.08(+8.76%) Oct 10, 2024 0.9100 0.9400 0.8817 0.9011 53,604 -0.05(-5.15%) Oct 09, 2024 0.9800 0.9800 0.9500 0.9500 4,658 +0.02(+2.53%) Oct 08, 2024 0.9500 0.9900 0.9120 0.9266 18,338 -0.01(-1.18%) Oct 07, 2024 0.9100 1.010 0.8600 0.9377 37,722 +0.01(+1.37%) Oct 04, 2024 0.9600 0.9600 0.8800 0.9250 11,297 -0.01(-1.24%) Oct 03, 2024 1.016 1.016 0.7600 0.9366 75,851 -0.08(-8.18%) Oct 02, 2024 1.060 1.060 0.9900 1.020 38,814 -0.03(-3.23%) Oct 01, 2024 0.8200 1.060 0.8200 1.054 112,387 +0.15(+17.11%) Sep 30, 2024 1.115 1.120 0.7603 0.9000 255,928 -0.14(-13.46%) Sep 27, 2024 1.054 1.054 1.040 1.040 1,111 +0.02(+1.96%) Sep 26, 2024 1.060 1.060 1.020 1.020 3,183 -0.03(-2.86%) Sep 25, 2024 1.040 1.060 1.040 1.050 3,181 +0.02(+1.94%) Sep 24, 2024 1.030 1.030 1.030 1.030 708 +0.00(+0.00%) Sep 23, 2024 1.000 1.035 1.000 1.030 3,514 -0.02(-1.90%) Sep 20, 2024 1.050 1.070 1.040 1.050 4,136 -0.01(-0.94%) Sep 19, 2024 1.020 1.069 1.020 1.060 3,283 +0.03(+2.91%) Sep 18, 2024 1.030 1.060 1.020 1.030 5,797 +0.01(+0.98%) Sep 17, 2024 1.030 1.030 1.000 1.020 17,518 -0.01(-0.97%) Sep 16, 2024 1.020 1.100 1.010 1.030 86,035 +0.02(+1.48%) Sep 13, 2024 1.020 1.020 1.010 1.015 7,374 -0.01(-0.49%) Sep 12, 2024 1.010 1.020 1.000 1.020 13,566 +0.00(+0.00%) Sep 11, 2024 1.020 1.020 1.020 1.020 1,140 +0.00(+0.00%) Sep 10, 2024 1.020 1.020 1.020 1.020 2,174 -0.00(-0.49%) Sep 09, 2024 1.030 1.030 1.025 1.025 1,734 +0.00(+0.00%) Sep 06, 2024 1.012 1.030 1.012 1.025 1,411 +0.00(+0.48%) Sep 05, 2024 1.030 1.030 1.020 1.020 2,093 -0.01(-0.96%) Sep 04, 2024 1.020 1.030 1.000 1.030 14,315 +0.01(+0.97%) Sep 03, 2024 1.000 1.020 1.000 1.020 1,516 -0.01(-0.96%) Aug 29, 2024 1.030 176 +0.01(+0.98%) Aug 28, 2024 1.000 1.020 1.000 1.020 873 +0.01(+0.49%) Aug 27, 2024 1.030 1.030 1.000 1.015 9,117 +0.00(+0.50%) 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%) 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.