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 31, 2022
1.680
1.760
1.478
1.710
7,462
+0.03(+1.80%)
May 27, 2022
1.570
1.680
1.570
1.680
9,037
+0.12(+7.69%)
May 26, 2022
1.550
1.590
1.550
1.560
2,227
+0.04(+2.63%)
May 25, 2022
1.410
1.540
1.390
1.520
16,878
+0.10(+7.42%)
May 24, 2022
1.490
1.559
1.380
1.415
15,504
-0.15(-9.54%)
May 23, 2022
1.580
1.580
1.550
1.564
9,107
-0.04(-2.23%)
May 20, 2022
1.570
1.675
1.570
1.600
11,782
+0.00(+0.00%)
May 19, 2022
1.640
1.655
1.600
1.600
6,510
+0.00(+0.00%)
May 18, 2022
1.760
1.765
1.540
1.600
18,334
-0.10(-5.88%)
May 17, 2022
1.650
1.940
1.650
1.700
73,393
-0.01(-0.58%)
May 16, 2022
1.740
1.890
1.680
1.710
126,100
-0.59(-25.65%)
May 13, 2022
2.200
2.454
1.937
2.300
70,609
+0.25(+12.30%)
May 12, 2022
2.000
2.100
1.900
2.048
22,561
+0.10(+5.03%)
May 11, 2022
2.095
2.200
1.950
1.950
29,659
-0.28(-12.36%)
May 10, 2022
2.300
2.500
2.050
2.225
13,296
+0.08(+3.63%)
May 09, 2022
2.550
2.650
2.100
2.147
59,114
-0.55(-20.33%)
May 06, 2022
2.733
2.750
2.576
2.695
7,921
-0.01(-0.19%)
May 05, 2022
2.913
3.000
2.650
2.700
9,893
-0.13(-4.59%)
May 04, 2022
2.900
2.900
2.650
2.830
13,223
+0.17(+6.33%)
May 03, 2022
2.905
3.137
2.550
2.662
10,725
-0.40(-12.94%)
May 02, 2022
2.700
3.243
2.700
3.057
10,445
+0.26(+9.20%)
Apr 29, 2022
2.950
3.250
2.617
2.800
7,841
-0.12(-4.14%)
Apr 28, 2022
2.800
2.950
2.800
2.921
5,383
-0.09(-2.97%)
Apr 27, 2022
2.800
3.075
2.805
3.010
4,826
-0.04(-1.31%)
Apr 26, 2022
3.256
3.384
2.800
3.050
20,107
-0.20(-6.15%)
Apr 25, 2022
3.250
3.384
3.101
3.250
9,475
-0.00(-0.02%)
Apr 22, 2022
3.250
3.400
3.101
3.251
3,542
+0.00(+0.00%)
Apr 21, 2022
3.300
3.400
3.083
3.251
6,945
-0.05(-1.60%)
Apr 20, 2022
3.400
3.584
3.000
3.304
11,596
-0.12(-3.58%)
Apr 19, 2022
3.499
3.584
3.400
3.426
8,885
-0.15(-4.19%)
Apr 18, 2022
3.551
3.585
3.350
3.576
19,484
-0.01(-0.25%)
Apr 14, 2022
3.455
3.650
3.434
3.585
25,309
+0.08(+2.41%)
Apr 13, 2022
3.650
3.650
3.501
3.501
25,291
-0.13(-3.71%)
Apr 12, 2022
3.383
3.635
3.350
3.635
19,712
+0.28(+8.46%)
Apr 11, 2022
3.400
3.600
3.250
3.352
27,535
-0.11(-3.15%)
Apr 08, 2022
3.633
3.633
3.301
3.461
9,202
-0.05(-1.51%)
Apr 07, 2022
3.650
3.650
3.250
3.514
37,126
-0.14(-3.73%)
Apr 06, 2022
3.550
3.700
3.550
3.650
38,484
+0.09(+2.64%)
Apr 05, 2022
3.600
3.700
3.450
3.556
47,574
-0.04(-1.14%)
Apr 04, 2022
3.250
3.600
3.250
3.597
82,357
+0.30(+9.00%)
Apr 01, 2022
3.200
3.350
3.001
3.300
40,299
+0.10(+3.12%)
Mar 31, 2022
3.100
3.300
3.055
3.200
58,173
+0.27(+9.16%)
Mar 30, 2022
2.889
3.080
2.889
2.932
10,787
-0.03(-1.08%)
Mar 29, 2022
3.000
3.050
2.900
2.963
14,154
+0.06(+2.19%)
Mar 28, 2022
3.144
3.150
2.900
2.900
16,203
-0.25(-7.94%)
Mar 25, 2022
3.000
3.150
2.910
3.150
22,603
+0.15(+5.00%)
Mar 24, 2022
3.100
3.147
2.929
3.000
17,672
-0.12(-4.00%)
Mar 23, 2022
3.066
3.150
2.950
3.125
19,402
+0.06(+1.94%)
Mar 22, 2022
3.250
3.350
3.000
3.066
32,608
-0.13(-4.20%)
Mar 21, 2022
3.350
3.350
3.200
3.200
27,295
-0.20(-5.88%)
Mar 18, 2022
3.200
3.400
3.030
3.400
109,970
+0.21(+6.62%)
Mar 17, 2022
2.800
3.215
2.800
3.189
91,040
+0.19(+6.30%)
Mar 16, 2022
2.650
3.050
2.650
3.000
142,923
+0.20(+7.14%)
Mar 15, 2022
2.400
2.853
2.380
2.800
113,018
+0.10(+3.84%)
Mar 14, 2022
2.478
2.750
2.351
2.696
129,115
-0.18(-6.21%)
Mar 11, 2022
2.550
3.150
2.264
2.875
413,770
-0.03(-0.88%)
Mar 10, 2022
3.350
3.913
2.755
2.901
5,134,368
+0.51(+21.54%)
Mar 09, 2022
2.200
2.500
2.200
2.386
303,583
+0.29(+13.64%)
Mar 08, 2022
2.050
2.255
2.005
2.100
54,121
+0.05(+2.36%)
Mar 07, 2022
2.107
2.225
2.050
2.051
50,282
-0.18(-7.96%)
Mar 04, 2022
2.371
2.371
2.229
2.229
7,891
-0.13(-5.35%)
Mar 03, 2022
2.200
2.466
2.200
2.355
9,050
+0.00(+0.17%)
Mar 02, 2022
2.100
2.474
2.100
2.351
36,728
+0.18(+8.34%)
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
.