Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Pintec Technology Holdings Ltd ADR (NQ: PT ) 0.9301 UNCHANGED Streaming Delayed Price Updated: 3:53 PM EST, Nov 8, 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 (%) Nov 08, 2024 0.9300 0.9979 0.9300 0.9301 7,361 +0.02(+2.09%) Nov 07, 2024 0.9200 0.9700 0.9111 0.9111 4,932 -0.01(-0.97%) Nov 06, 2024 0.9700 0.9700 0.9200 0.9200 64,089 -0.05(-5.15%) Nov 05, 2024 0.9500 1.000 0.8901 0.9700 11,732 +0.02(+2.11%) Nov 04, 2024 0.9700 0.9789 0.9500 0.9500 1,950 -0.05(-5.00%) Nov 01, 2024 0.9900 1.000 0.9700 1.000 1,409 +0.03(+3.09%) Oct 31, 2024 0.9700 0.9900 0.9700 0.9700 884 -0.01(-1.02%) Oct 30, 2024 1.000 1.015 0.9511 0.9800 50,033 -0.01(-1.01%) Oct 29, 2024 0.9900 1.000 0.9700 0.9900 3,604 -0.01(-1.00%) Oct 28, 2024 1.000 1.000 0.9500 1.000 3,561 +0.00(+0.00%) 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%) 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.