Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pintec Technology Holdings Ltd ADR
(NQ:
PT
)
1.080
+0.010 (+0.93%)
Streaming Delayed Price
Updated: 9:52 AM EDT, Jun 6, 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 (%)
Jan 31, 2024
1.110
1.140
1.100
1.125
109,738
+0.03(+3.21%)
Jan 30, 2024
1.100
1.120
1.090
1.090
80,764
-0.01(-0.91%)
Jan 29, 2024
1.060
1.130
1.060
1.100
115,070
+0.02(+1.85%)
Jan 26, 2024
1.110
1.110
1.050
1.080
64,531
-0.01(-0.88%)
Jan 25, 2024
1.100
1.130
1.070
1.090
68,663
-0.01(-0.95%)
Jan 24, 2024
1.070
1.100
1.058
1.100
88,235
+0.03(+2.80%)
Jan 23, 2024
1.110
1.110
1.060
1.070
60,729
-0.02(-1.83%)
Jan 22, 2024
1.110
1.120
1.090
1.090
76,655
-0.01(-0.91%)
Jan 19, 2024
1.110
1.130
1.090
1.100
57,830
-0.03(-2.65%)
Jan 18, 2024
1.080
1.150
1.070
1.130
95,290
+0.05(+4.63%)
Jan 17, 2024
1.109
1.120
1.065
1.080
59,193
-0.02(-1.82%)
Jan 16, 2024
1.110
1.140
1.100
1.100
65,453
-0.01(-0.90%)
Jan 12, 2024
1.110
1.140
1.090
1.110
83,558
+0.01(+0.91%)
Jan 11, 2024
1.080
1.100
1.019
1.100
111,126
+0.02(+1.85%)
Jan 10, 2024
1.080
1.080
1.080
1.080
1,176
+0.01(+0.93%)
Jan 09, 2024
1.080
1.100
1.050
1.070
62,910
-0.01(-0.93%)
Jan 08, 2024
1.070
1.110
1.070
1.080
49,982
+0.01(+0.93%)
Jan 05, 2024
1.090
1.090
1.070
1.070
15,357
-0.01(-0.93%)
Jan 04, 2024
1.099
1.099
1.080
1.080
2,612
+0.02(+1.89%)
Jan 03, 2024
1.050
1.100
1.050
1.060
71,100
-0.01(-0.93%)
Jan 02, 2024
1.100
1.130
1.060
1.070
64,517
-0.04(-3.60%)
Dec 29, 2023
1.130
1.150
1.110
1.110
117,182
-0.02(-1.77%)
Dec 28, 2023
1.110
1.140
1.090
1.130
112,401
+0.01(+0.89%)
Dec 27, 2023
1.090
1.131
1.080
1.120
130,653
+0.00(+0.00%)
Dec 26, 2023
1.140
1.190
1.110
1.120
154,762
-0.01(-0.88%)
Dec 22, 2023
1.100
1.180
1.100
1.130
171,606
+0.01(+0.89%)
Dec 21, 2023
1.095
1.141
1.085
1.120
138,652
+0.03(+2.75%)
Dec 20, 2023
1.110
1.110
1.090
1.090
24,394
+0.01(+0.93%)
Dec 19, 2023
1.110
1.110
1.080
1.080
17,423
-0.02(-1.82%)
Dec 18, 2023
1.130
1.170
1.070
1.100
114,062
-0.05(-4.35%)
Dec 15, 2023
1.180
1.180
1.140
1.150
22,246
+0.00(+0.00%)
Dec 14, 2023
1.180
1.190
1.150
1.150
107,060
-0.01(-0.86%)
Dec 13, 2023
1.160
1.180
1.150
1.160
73,348
+0.00(+0.00%)
Dec 12, 2023
1.130
1.170
1.130
1.160
113,329
+0.01(+0.87%)
Dec 11, 2023
1.160
1.180
1.120
1.150
160,415
+0.02(+1.77%)
Dec 08, 2023
1.150
1.180
1.102
1.130
106,763
+0.00(+0.36%)
Dec 07, 2023
1.155
1.170
1.120
1.126
72,326
-0.02(-2.10%)
Dec 06, 2023
1.120
1.160
1.110
1.150
83,899
+0.06(+5.50%)
Dec 05, 2023
1.110
1.120
1.090
1.090
42,697
-0.02(-1.80%)
Dec 04, 2023
1.100
1.140
1.090
1.110
57,215
-0.02(-1.77%)
Dec 01, 2023
1.130
1.150
1.100
1.130
53,869
-0.02(-1.74%)
Nov 30, 2023
1.130
1.150
1.090
1.150
53,363
+0.07(+6.48%)
Nov 29, 2023
1.130
1.160
1.080
1.080
116,016
-0.07(-6.09%)
Nov 28, 2023
1.140
1.160
1.100
1.150
132,684
+0.03(+2.68%)
Nov 27, 2023
1.140
1.180
1.102
1.120
114,295
-0.03(-2.61%)
Nov 24, 2023
1.140
1.210
1.140
1.150
119,182
+0.00(+0.44%)
Nov 22, 2023
1.230
1.230
1.140
1.145
105,017
-0.05(-4.18%)
Nov 21, 2023
1.190
1.240
1.180
1.195
137,052
-0.00(-0.42%)
Nov 20, 2023
1.240
1.250
1.200
1.200
125,977
+0.02(+1.69%)
Nov 17, 2023
1.230
1.230
1.160
1.180
116,573
+0.03(+2.61%)
Nov 16, 2023
1.250
1.250
1.150
1.150
87,796
-0.07(-5.74%)
Nov 15, 2023
1.150
1.240
1.150
1.220
82,136
+0.05(+4.27%)
Nov 14, 2023
1.142
1.190
1.125
1.170
111,815
+0.03(+2.63%)
Nov 13, 2023
1.150
1.160
1.130
1.140
75,164
+0.00(+0.00%)
Nov 10, 2023
1.120
1.156
1.120
1.140
98,686
+0.01(+0.88%)
Nov 09, 2023
1.180
1.190
1.120
1.130
54,069
-0.03(-2.59%)
Nov 08, 2023
1.152
1.240
1.152
1.160
106,582
+0.01(+1.31%)
Nov 07, 2023
1.160
1.160
1.140
1.145
67,164
+0.02(+1.33%)
Nov 06, 2023
1.110
1.160
1.110
1.130
69,765
+0.00(+0.44%)
Nov 03, 2023
1.100
1.141
1.100
1.125
74,726
+0.02(+2.27%)
Nov 02, 2023
1.100
1.140
1.090
1.100
66,690
+0.01(+0.92%)
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
.