Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pintec Technology Holdings Ltd ADR
(NQ:
PT
)
1.030
UNCHANGED
Streaming Delayed Price
Updated: 10:44 AM EDT, Aug 29, 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 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%)
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
.