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
)
1.081
UNCHANGED
Streaming Delayed Price
Updated: 10:26 AM EDT, May 1, 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 01, 2024
1.110
1.110
1.081
1.081
67,807
+0.01(+1.01%)
Apr 30, 2024
1.090
1.120
1.070
1.070
105,769
-0.01(-0.65%)
Apr 29, 2024
1.090
1.100
1.050
1.077
108,599
-0.00(-0.28%)
Apr 26, 2024
1.120
1.120
1.070
1.080
114,729
-0.02(-1.82%)
Apr 25, 2024
1.111
1.120
1.090
1.100
92,455
-0.01(-0.90%)
Apr 24, 2024
1.110
1.120
1.100
1.110
112,510
+0.01(+0.91%)
Apr 23, 2024
1.100
1.100
1.090
1.100
67,350
+0.02(+1.85%)
Apr 22, 2024
1.090
1.100
1.070
1.080
103,680
+0.00(+0.00%)
Apr 19, 2024
1.070
1.080
1.070
1.080
3,779
+0.01(+0.93%)
Apr 18, 2024
1.060
1.070
1.060
1.070
1,973
+0.01(+0.47%)
Apr 17, 2024
1.070
1.070
1.065
1.065
2,258
-0.01(-0.47%)
Apr 16, 2024
1.050
1.095
1.050
1.070
3,262
+0.01(+0.47%)
Apr 15, 2024
1.120
1.120
1.060
1.065
124,558
-0.03(-2.29%)
Apr 12, 2024
1.100
1.100
1.080
1.090
4,376
+0.01(+0.93%)
Apr 11, 2024
1.110
1.110
1.080
1.080
17,177
-0.02(-1.82%)
Apr 10, 2024
1.130
1.130
1.080
1.100
17,465
+0.00(+0.00%)
Apr 09, 2024
1.110
1.110
1.100
1.100
16,757
+0.01(+0.92%)
Apr 08, 2024
1.110
1.110
1.090
1.090
55,965
-0.01(-0.91%)
Apr 05, 2024
1.110
1.110
1.100
1.100
52,044
+0.01(+0.92%)
Apr 04, 2024
1.100
1.110
1.080
1.090
51,796
+0.01(+0.92%)
Apr 03, 2024
1.120
1.120
1.080
1.080
92,601
-0.04(-3.56%)
Apr 02, 2024
1.100
1.130
1.090
1.120
102,263
+0.02(+1.82%)
Apr 01, 2024
1.090
1.100
1.080
1.100
5,823
+0.00(+0.00%)
Mar 28, 2024
1.130
1.130
1.090
1.100
61,661
+0.00(+0.00%)
Mar 27, 2024
1.100
1.120
1.090
1.100
82,544
+0.01(+0.46%)
Mar 26, 2024
1.060
1.100
1.060
1.095
76,085
+0.01(+1.39%)
Mar 25, 2024
1.060
1.080
1.060
1.080
12,677
+0.01(+0.47%)
Mar 22, 2024
1.060
1.085
1.050
1.075
8,650
-0.01(-0.92%)
Mar 21, 2024
1.090
1.090
1.080
1.085
6,981
+0.01(+1.40%)
Mar 20, 2024
1.070
1.080
1.070
1.070
9,759
-0.01(-0.93%)
Mar 19, 2024
1.100
1.100
1.070
1.080
5,021
+0.00(+0.00%)
Mar 18, 2024
1.100
1.100
1.075
1.080
30,708
-0.01(-1.37%)
Mar 15, 2024
1.109
1.109
1.080
1.095
6,244
+0.01(+0.92%)
Mar 14, 2024
1.090
1.100
1.080
1.085
51,892
-0.02(-1.36%)
Mar 13, 2024
1.110
1.120
1.080
1.100
50,946
-0.03(-2.65%)
Mar 12, 2024
1.130
1.150
1.110
1.130
56,471
-0.01(-0.44%)
Mar 11, 2024
1.190
1.190
1.130
1.135
61,392
-0.03(-2.99%)
Mar 08, 2024
1.192
1.192
1.155
1.170
100,019
+0.01(+0.86%)
Mar 07, 2024
1.200
1.200
1.160
1.160
132,743
-0.03(-2.11%)
Mar 06, 2024
1.170
1.190
1.150
1.185
104,085
+0.03(+2.16%)
Mar 05, 2024
1.180
1.200
1.155
1.160
100,257
-0.02(-1.69%)
Mar 04, 2024
1.200
1.200
1.170
1.180
51,318
-0.02(-1.67%)
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
.