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
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 29, 2020
4.500
4.500
4.050
4.050
21,880
-0.30(-6.90%)
May 28, 2020
4.800
4.800
4.250
4.350
40,026
-0.42(-8.77%)
May 27, 2020
5.250
5.250
4.610
4.768
39,031
-0.03(-0.67%)
May 26, 2020
4.800
4.950
4.650
4.800
21,615
+0.15(+3.24%)
May 22, 2020
5.200
5.243
4.450
4.649
58,600
-0.65(-12.27%)
May 21, 2020
5.800
6.000
5.150
5.300
64,617
-0.65(-10.92%)
May 20, 2020
5.700
6.150
5.700
5.950
17,318
+0.15(+2.59%)
May 19, 2020
5.750
6.000
5.500
5.800
15,936
+0.15(+2.65%)
May 18, 2020
6.050
6.100
5.650
5.650
25,528
-0.50(-8.13%)
May 15, 2020
6.250
6.250
5.700
6.150
30,360
+0.00(+0.00%)
May 14, 2020
5.850
6.200
5.737
6.150
24,929
+0.10(+1.65%)
May 13, 2020
6.250
6.300
5.650
6.050
27,372
-0.25(-3.97%)
May 12, 2020
6.450
6.500
6.000
6.300
27,721
-0.20(-3.08%)
May 11, 2020
6.850
6.850
6.250
6.500
20,317
-0.35(-5.11%)
May 08, 2020
6.900
7.100
6.550
6.850
24,660
+0.05(+0.74%)
May 07, 2020
6.500
7.050
6.500
6.800
26,659
+0.25(+3.82%)
May 06, 2020
6.400
6.600
6.250
6.550
21,161
+0.10(+1.55%)
May 05, 2020
6.100
6.450
6.000
6.450
22,851
+0.40(+6.61%)
May 04, 2020
6.250
6.250
5.950
6.050
25,341
-0.20(-3.20%)
May 01, 2020
6.150
6.400
6.000
6.250
27,320
+0.15(+2.46%)
Apr 30, 2020
6.000
6.500
5.901
6.100
24,904
+0.20(+3.39%)
Apr 29, 2020
5.750
6.250
5.450
5.900
42,076
+0.25(+4.42%)
Apr 28, 2020
5.250
5.650
5.100
5.650
19,693
+0.45(+8.65%)
Apr 27, 2020
4.950
5.300
4.655
5.200
31,555
+0.21(+4.21%)
Apr 24, 2020
5.600
5.700
4.599
4.990
47,880
-0.41(-7.59%)
Apr 23, 2020
6.150
6.300
5.000
5.400
54,448
-0.75(-12.20%)
Apr 22, 2020
6.250
6.400
5.700
6.150
31,244
-0.20(-3.15%)
Apr 21, 2020
6.100
6.600
5.900
6.350
31,641
+0.20(+3.25%)
Apr 20, 2020
5.950
6.300
5.763
6.150
24,484
-0.15(-2.38%)
Apr 17, 2020
6.500
6.750
5.900
6.300
45,740
-0.20(-3.08%)
Apr 16, 2020
6.950
6.950
6.150
6.500
29,066
+0.05(+0.78%)
Apr 15, 2020
6.250
6.450
5.862
6.450
18,751
+0.20(+3.20%)
Apr 14, 2020
6.100
6.550
5.800
6.250
27,776
+0.00(+0.00%)
Apr 13, 2020
6.500
6.750
5.750
6.250
18,773
-0.30(-4.58%)
Apr 09, 2020
6.850
7.252
5.750
6.550
57,680
-0.35(-5.07%)
Apr 08, 2020
7.200
7.650
6.500
6.900
23,645
+0.15(+2.22%)
Apr 07, 2020
7.400
7.950
6.650
6.750
15,559
-0.15(-2.17%)
Apr 06, 2020
5.600
7.200
5.600
6.900
27,344
+1.35(+24.32%)
Apr 03, 2020
7.000
7.400
5.550
5.550
50,800
-1.65(-22.92%)
Apr 02, 2020
7.200
7.700
6.900
7.200
18,861
-0.45(-5.88%)
Apr 01, 2020
7.650
7.950
7.100
7.650
15,957
-0.45(-5.56%)
Mar 31, 2020
8.050
8.750
7.800
8.100
22,515
-0.15(-1.82%)
Mar 30, 2020
8.300
8.300
7.850
8.250
14,441
-0.05(-0.60%)
Mar 27, 2020
8.000
8.600
7.800
8.300
15,660
-0.15(-1.78%)
Mar 26, 2020
7.500
8.450
7.500
8.450
17,153
+0.95(+12.67%)
Mar 25, 2020
8.650
8.650
7.500
7.500
16,875
-1.30(-14.77%)
Mar 24, 2020
9.950
9.950
7.400
8.800
91,181
-0.40(-4.35%)
Mar 23, 2020
10.30
10.70
8.250
9.200
54,868
-1.10(-10.68%)
Mar 20, 2020
10.85
11.35
10.15
10.30
33,680
-0.55(-5.07%)
Mar 19, 2020
10.90
11.10
10.00
10.85
19,016
-0.05(-0.46%)
Mar 18, 2020
10.50
11.15
9.650
10.90
39,851
+0.15(+1.40%)
Mar 17, 2020
9.950
10.90
9.550
10.75
39,227
+0.50(+4.88%)
Mar 16, 2020
10.55
11.00
9.600
10.25
43,652
-1.20(-10.48%)
Mar 13, 2020
11.55
11.85
10.17
11.45
42,200
+0.55(+5.05%)
Mar 12, 2020
11.30
11.90
10.75
10.90
53,550
-0.80(-6.84%)
Mar 11, 2020
11.05
12.20
10.80
11.70
37,578
+0.22(+1.96%)
Mar 10, 2020
11.00
12.35
10.95
11.47
37,215
+0.47(+4.32%)
Mar 09, 2020
11.20
11.35
10.80
11.00
17,476
-0.70(-5.98%)
Mar 06, 2020
11.50
11.95
11.35
11.70
18,300
-0.20(-1.68%)
Mar 05, 2020
11.50
11.90
11.30
11.90
29,114
+0.10(+0.85%)
Mar 04, 2020
11.95
12.00
11.43
11.80
22,701
+0.10(+0.85%)
Mar 03, 2020
11.25
12.10
11.10
11.70
29,261
+0.75(+6.85%)
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
.