Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pintec Technology Holdings Ltd ADR (NQ: PT )

0.9978 +0.0378 (+3.94%)
Streaming Delayed Price Updated: 3:11 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.005 1.005 0.9612 0.9978 3,448 +0.04(+3.94%)
Nov 21, 2024 0.9900 1.007 0.9500 0.9600 7,066 -0.04(-4.00%)
Nov 20, 2024 0.9800 1.040 0.9600 1.000 79,717 +0.06(+6.34%)
Nov 19, 2024 0.9430 0.9800 0.9300 0.9404 7,707 +0.01(+1.12%)
Nov 18, 2024 0.9100 0.9300 0.9100 0.9300 346 -0.02(-2.11%)
Nov 15, 2024 0.9100 0.9500 0.9100 0.9500 3,335 +0.04(+4.40%)
Nov 14, 2024 0.9100 0.9960 0.9000 0.9100 6,054 -0.01(-1.09%)
Nov 13, 2024 0.9100 0.9200 0.9100 0.9200 676 -0.01(-1.08%)
Nov 12, 2024 0.8648 0.9630 0.8648 0.9300 1,822 +0.03(+2.76%)
Nov 11, 2024 0.9500 0.9600 0.9000 0.9050 52,951 -0.03(-2.70%)
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.