Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.080 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.3800 0.3839 0.3610 0.3837 72,502 -0.00(-0.08%)
Jan 30, 2023 0.3799 0.3929 0.3765 0.3840 35,065 -0.00(-1.06%)
Jan 27, 2023 0.3890 0.3900 0.3800 0.3881 14,937 +0.01(+2.10%)
Jan 26, 2023 0.3700 0.3900 0.3675 0.3801 47,321 +0.03(+8.60%)
Jan 25, 2023 0.3890 0.3998 0.3500 0.3500 73,900 -0.03(-8.38%)
Jan 24, 2023 0.4000 0.4001 0.3800 0.3820 54,243 +0.00(+0.53%)
Jan 23, 2023 0.4010 0.4101 0.3750 0.3800 58,324 -0.02(-3.80%)
Jan 20, 2023 0.4111 0.4300 0.3800 0.3950 114,814 -0.03(-7.06%)
Jan 19, 2023 0.4190 0.4400 0.4051 0.4250 115,021 -0.01(-3.28%)
Jan 18, 2023 0.5200 0.5200 0.4110 0.4394 271,059 -0.06(-11.93%)
Jan 17, 2023 0.4200 0.5747 0.4192 0.4989 739,280 +0.08(+18.84%)
Jan 13, 2023 0.4001 0.4350 0.3941 0.4198 208,846 +0.02(+4.92%)
Jan 12, 2023 0.4102 0.4151 0.3810 0.4001 60,559 -0.03(-6.63%)
Jan 11, 2023 0.4100 0.4671 0.3993 0.4285 325,889 +0.02(+4.51%)
Jan 10, 2023 0.4030 0.4186 0.4030 0.4100 9,774 +0.01(+1.79%)
Jan 09, 2023 0.3825 0.4300 0.3825 0.4028 35,379 +0.02(+4.62%)
Jan 06, 2023 0.4091 0.4199 0.3637 0.3850 28,992 -0.04(-10.44%)
Jan 05, 2023 0.4195 0.4500 0.3916 0.4299 46,016 +0.03(+7.58%)
Jan 04, 2023 0.3914 0.4327 0.3914 0.3996 27,917 -0.01(-2.54%)
Jan 03, 2023 0.4144 0.4199 0.3941 0.4100 7,373 +0.00(+0.61%)
Dec 30, 2022 0.4010 0.4100 0.3600 0.4075 2,347 +0.01(+1.85%)
Dec 29, 2022 0.4342 0.4342 0.4000 0.4001 5,543 -0.04(-8.84%)
Dec 28, 2022 0.4900 0.4900 0.4389 0.4389 27,795 -0.01(-2.73%)
Dec 27, 2022 0.4300 0.4600 0.4300 0.4512 12,409 -0.01(-1.91%)
Dec 23, 2022 0.5100 0.5100 0.4446 0.4600 5,285 -0.03(-6.01%)
Dec 22, 2022 0.4547 0.4900 0.4500 0.4894 56,375 +0.01(+2.17%)
Dec 21, 2022 0.4548 0.4945 0.4548 0.4790 8,789 -0.01(-2.04%)
Dec 20, 2022 0.4647 0.4973 0.4600 0.4890 37,147 -0.00(-0.22%)
Dec 19, 2022 0.4800 0.5553 0.4647 0.4901 75,818 +0.01(+2.10%)
Dec 16, 2022 0.5600 0.5600 0.4611 0.4800 41,177 -0.07(-12.68%)
Dec 15, 2022 0.5400 0.5689 0.4445 0.5497 113,071 +0.01(+1.83%)
Dec 14, 2022 0.5999 0.5999 0.5153 0.5398 54,985 +0.01(+1.35%)
Dec 13, 2022 0.5600 0.5654 0.5152 0.5326 8,966 -0.03(-5.06%)
Dec 12, 2022 0.4710 0.6000 0.4507 0.5610 110,674 +0.03(+5.85%)
Dec 09, 2022 0.6100 0.6462 0.4910 0.5300 158,369 -0.08(-13.11%)
Dec 08, 2022 0.5130 0.6290 0.5130 0.6100 353,865 +0.10(+19.28%)
Dec 07, 2022 0.4200 0.5249 0.3841 0.5114 671,705 +0.05(+11.90%)
Dec 06, 2022 0.4075 0.4599 0.4035 0.4570 92,316 +0.03(+6.35%)
Dec 05, 2022 0.4622 0.4699 0.3800 0.4297 88,432 -0.03(-5.77%)
Dec 02, 2022 0.3300 0.4884 0.3031 0.4560 599,042 +0.11(+33.02%)
Dec 01, 2022 0.3601 0.3756 0.3400 0.3428 69,113 -0.04(-9.55%)
Nov 30, 2022 0.3600 0.3900 0.3500 0.3790 82,026 +0.01(+2.49%)
Nov 29, 2022 0.3800 0.3820 0.3585 0.3698 9,524 -0.01(-3.19%)
Nov 28, 2022 0.3999 0.4000 0.3580 0.3820 29,649 +0.00(+0.58%)
Nov 25, 2022 0.3920 0.4000 0.3635 0.3798 42,116 -0.01(-2.62%)
Nov 23, 2022 0.3899 0.3900 0.3825 0.3900 13,840 +0.01(+1.99%)
Nov 22, 2022 0.3800 0.4000 0.3800 0.3824 35,432 +0.00(+0.71%)
Nov 21, 2022 0.3844 0.3989 0.3761 0.3797 12,555 -0.00(-1.22%)
Nov 18, 2022 0.3990 0.3990 0.3810 0.3844 10,664 -0.02(-4.45%)
Nov 17, 2022 0.4298 0.4299 0.3811 0.4023 10,564 -0.03(-6.42%)
Nov 16, 2022 0.4400 0.4350 0.4101 0.4299 46,746 -0.00(-0.02%)
Nov 15, 2022 0.3811 0.4372 0.3760 0.4300 246,554 +0.04(+10.26%)
Nov 14, 2022 0.4190 0.4191 0.3675 0.3900 83,713 -0.02(-4.65%)
Nov 11, 2022 0.3720 0.4135 0.3720 0.4090 108,342 +0.04(+10.51%)
Nov 10, 2022 0.3912 0.4136 0.3700 0.3701 33,568 -0.01(-1.96%)
Nov 09, 2022 0.3850 0.3888 0.3774 0.3775 17,543 -0.02(-4.19%)
Nov 08, 2022 0.3942 0.3971 0.3800 0.3940 26,419 -0.01(-1.50%)
Nov 07, 2022 0.4000 0.4220 0.3993 0.4000 36,259 -0.03(-5.93%)
Nov 04, 2022 0.4200 0.4410 0.4008 0.4252 20,483 +0.01(+1.24%)
Nov 03, 2022 0.4420 0.4589 0.3800 0.4200 117,902 -0.04(-8.87%)
Nov 02, 2022 0.4500 0.5499 0.4300 0.4609 155,620 +0.03(+6.94%)
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.