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 )

1.160 +0.040 (+3.57%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
May 31, 2019 37.20 38.85 36.65 38.50 39,540 +0.65(+1.72%)
May 30, 2019 35.80 38.65 35.80 37.85 40,497 +0.85(+2.30%)
May 29, 2019 36.30 37.10 35.20 37.00 41,241 +0.40(+1.09%)
May 28, 2019 36.45 37.24 36.00 36.60 29,889 +0.30(+0.83%)
May 24, 2019 36.40 38.28 35.20 36.30 21,380 -0.45(-1.22%)
May 23, 2019 38.30 39.75 35.50 36.75 22,674 -2.50(-6.37%)
May 22, 2019 39.55 40.75 39.00 39.25 23,476 -0.25(-0.63%)
May 21, 2019 38.75 40.60 38.50 39.50 16,720 +0.50(+1.28%)
May 20, 2019 37.15 40.05 37.15 39.00 24,090 +1.35(+3.59%)
May 17, 2019 41.00 42.58 37.55 37.65 25,520 -3.95(-9.50%)
May 16, 2019 40.10 41.75 39.80 41.60 21,023 +0.05(+0.12%)
May 15, 2019 40.85 43.00 40.44 41.55 26,823 +0.50(+1.22%)
May 14, 2019 40.75 42.65 40.01 41.05 17,818 +0.55(+1.36%)
May 13, 2019 38.20 42.10 37.50 40.50 24,789 +0.30(+0.75%)
May 10, 2019 38.75 41.81 37.30 40.20 23,500 +2.70(+7.20%)
May 09, 2019 29.85 39.05 29.65 37.50 25,145 +6.45(+20.77%)
May 08, 2019 27.00 35.00 27.00 31.05 23,500 +1.30(+4.37%)
May 07, 2019 29.10 31.05 28.45 29.75 19,140 -0.85(-2.78%)
May 06, 2019 29.90 31.40 28.45 30.60 14,469 -0.67(-2.16%)
May 03, 2019 31.25 32.00 28.75 31.27 14,620 -1.23(-3.77%)
May 02, 2019 32.35 33.16 29.60 32.50 7,280 +0.20(+0.62%)
May 01, 2019 31.00 32.70 30.60 32.30 2,957 +1.55(+5.04%)
Apr 30, 2019 31.35 31.35 29.55 30.75 9,354 -0.75(-2.38%)
Apr 29, 2019 33.70 33.85 31.30 31.50 14,839 -2.25(-6.67%)
Apr 26, 2019 35.80 35.80 32.35 33.75 23,060 -2.25(-6.25%)
Apr 25, 2019 34.95 36.10 33.50 36.00 15,575 +0.45(+1.27%)
Apr 24, 2019 36.45 37.15 35.10 35.55 12,799 -1.70(-4.56%)
Apr 23, 2019 38.05 39.59 35.00 37.25 16,201 -0.85(-2.23%)
Apr 22, 2019 41.75 41.98 37.50 38.10 14,907 -3.70(-8.85%)
Apr 18, 2019 48.95 49.05 41.00 41.80 9,180 -5.95(-12.46%)
Apr 17, 2019 49.55 50.80 47.70 47.75 11,705 -1.90(-3.83%)
Apr 16, 2019 50.80 52.34 48.95 49.65 19,266 -0.60(-1.19%)
Apr 15, 2019 50.00 51.15 49.45 50.25 15,164 +0.07(+0.14%)
Apr 12, 2019 55.00 55.00 49.25 50.18 14,520 -1.82(-3.50%)
Apr 11, 2019 57.20 58.25 51.00 52.00 16,387 -0.85(-1.61%)
Apr 10, 2019 59.00 59.50 52.85 52.85 15,556 -2.15(-3.91%)
Apr 09, 2019 59.25 60.15 54.85 55.00 14,071 -2.60(-4.51%)
Apr 08, 2019 58.45 62.00 57.50 57.60 10,520 -1.70(-2.87%)
Apr 05, 2019 64.75 67.50 58.00 59.30 9,720 +1.95(+3.40%)
Apr 04, 2019 59.00 60.10 57.00 57.35 9,835 -0.40(-0.69%)
Apr 03, 2019 58.00 58.50 57.00 57.75 10,313 +1.65(+2.94%)
Apr 02, 2019 60.00 60.41 54.12 56.10 7,856 -3.80(-6.34%)
Apr 01, 2019 64.95 64.95 59.00 59.90 7,984 -4.50(-6.99%)
Mar 29, 2019 62.20 64.97 62.00 64.40 8,200 -0.30(-0.46%)
Mar 28, 2019 64.00 67.50 61.70 64.70 12,624 +0.73(+1.13%)
Mar 27, 2019 62.25 64.75 61.16 63.98 10,135 +1.43(+2.28%)
Mar 26, 2019 61.00 63.54 60.88 62.55 7,736 +1.05(+1.71%)
Mar 25, 2019 63.70 63.70 59.75 61.50 10,547 +1.25(+2.07%)
Mar 22, 2019 60.75 61.10 60.00 60.25 10,300 -0.89(-1.46%)
Mar 21, 2019 60.50 61.50 60.10 61.14 7,257 +0.89(+1.48%)
Mar 20, 2019 61.95 61.95 59.00 60.25 6,605 +0.33(+0.54%)
Mar 19, 2019 62.25 62.25 59.40 59.92 4,434 +0.67(+1.13%)
Mar 18, 2019 57.50 59.49 57.50 59.26 2,126 +1.26(+2.17%)
Mar 15, 2019 56.75 58.80 56.40 58.00 1,420 +0.75(+1.31%)
Mar 14, 2019 56.70 57.25 56.25 57.25 1,475 +0.50(+0.88%)
Mar 13, 2019 56.40 57.00 55.55 56.75 860 +1.17(+2.11%)
Mar 12, 2019 56.00 56.60 55.35 55.58 2,444 +2.58(+4.87%)
Mar 11, 2019 56.00 56.00 53.00 53.00 689 -3.25(-5.78%)
Mar 08, 2019 54.85 56.25 54.70 56.25 1,540 +1.15(+2.09%)
Mar 07, 2019 55.00 55.10 55.00 55.10 788 +0.15(+0.27%)
Mar 06, 2019 55.00 55.10 54.90 54.95 2,208 -0.05(-0.09%)
Mar 05, 2019 55.00 55.10 54.89 55.00 1,560 -0.01(-0.01%)
Mar 04, 2019 55.00 55.10 54.85 55.01 3,456 +0.05(+0.10%)
Mar 01, 2019 55.00 55.00 54.70 54.95 2,060 +0.16(+0.30%)
Feb 28, 2019 54.40 54.95 54.25 54.79 3,046 +0.39(+0.71%)
Feb 27, 2019 54.00 54.95 54.00 54.40 1,422 +0.40(+0.74%)
Feb 26, 2019 54.20 54.25 53.75 54.00 723 -0.05(-0.09%)
Feb 25, 2019 52.25 54.50 52.00 54.05 872 +2.05(+3.94%)
Feb 22, 2019 51.50 52.00 51.50 52.00 180 +1.30(+2.56%)
Feb 21, 2019 54.90 55.00 50.70 50.70 156 +2.65(+5.52%)
Feb 20, 2019 48.05 48.05 48.05 48.05 24 -3.95(-7.60%)
Feb 19, 2019 52.00 52.00 52.00 52.00 100 -2.50(-4.59%)
Feb 15, 2019 53.35 54.90 51.30 54.50 3,040 -0.40(-0.73%)
Feb 14, 2019 54.94 55.00 54.54 54.90 1,234 -0.10(-0.18%)
Feb 13, 2019 54.80 55.00 53.95 55.00 3,458 +0.08(+0.14%)
Feb 12, 2019 54.65 54.95 54.60 54.92 2,620 +0.35(+0.64%)
Feb 11, 2019 55.00 55.00 54.58 54.58 340 -0.42(-0.77%)
Feb 08, 2019 54.90 55.00 54.50 55.00 1,080 +0.00(+0.00%)
Feb 07, 2019 55.00 55.50 54.35 55.00 8,399 -0.09(-0.16%)
Feb 06, 2019 54.76 55.45 54.40 55.09 4,215 -0.16(-0.29%)
Feb 05, 2019 55.00 55.25 54.63 55.25 3,773 +2.70(+5.14%)
Feb 04, 2019 54.53 55.00 52.55 52.55 499 +0.05(+0.10%)
Feb 01, 2019 55.00 55.00 52.50 52.50 120 -2.50(-4.54%)
Jan 31, 2019 54.99 55.00 54.95 55.00 382 +0.15(+0.27%)
Jan 30, 2019 54.84 54.84 54.85 41 +0.01(+0.01%)
Jan 29, 2019 54.84 54.84 54.84 54.84 82 +0.11(+0.19%)
Jan 28, 2019 55.00 55.00 54.74 54.74 109 -0.21(-0.39%)
Jan 25, 2019 55.00 55.00 54.95 54.95 80 -0.05(-0.09%)
Jan 24, 2019 55.00 55.00 54.59 55.00 902 +0.15(+0.27%)
Jan 23, 2019 55.00 55.00 54.85 54.85 1,193 -0.15(-0.27%)
Jan 22, 2019 55.00 55.00 55.00 55.00 922 +0.00(+0.00%)
Jan 18, 2019 55.00 55.00 55.00 55.00 2,460 +0.00(+0.00%)
Jan 17, 2019 54.92 55.00 54.92 55.00 2,546 +0.00(+0.00%)
Jan 16, 2019 55.00 55.25 55.00 55.00 1,879 +0.70(+1.29%)
Jan 15, 2019 54.30 54.30 54.30 54.30 26 +0.05(+0.09%)
Jan 14, 2019 54.00 54.26 54.00 54.25 892 +0.00(+0.00%)
Jan 11, 2019 53.50 54.25 53.00 54.25 320 +0.75(+1.40%)
Jan 10, 2019 53.50 53.50 53.50 53.50 28 +0.00(+0.00%)
Jan 09, 2019 53.25 53.50 53.25 53.50 79 -0.50(-0.93%)
Jan 08, 2019 54.00 54.00 54.00 54.00 38 +3.50(+6.93%)
Jan 07, 2019 50.51 50.51 50.50 19 +0.00(+0.00%)
Jan 04, 2019 50.60 50.60 50.50 50.50 40 +0.12(+0.25%)
Jan 03, 2019 53.40 53.40 50.38 50.38 158 +0.12(+0.25%)
Jan 02, 2019 50.25 52.75 50.25 50.25 525 -2.10(-4.01%)
Dec 31, 2018 51.25 52.55 51.00 52.35 140 +5.65(+12.10%)
Dec 28, 2018 52.30 55.00 46.70 46.70 1,360 -5.80(-11.05%)
Dec 27, 2018 52.50 52.50 52.50 52.50 26 +2.00(+3.96%)
Dec 26, 2018 50.50 50.50 50.50 7 +0.00(+0.00%)
Dec 24, 2018 50.50 50.50 50.50 9 +0.00(+0.00%)
Dec 21, 2018 53.00 53.00 50.35 50.50 220 -2.50(-4.72%)
Dec 20, 2018 54.00 54.00 53.00 53.00 303 -2.00(-3.64%)
Dec 19, 2018 55.00 55.50 54.62 55.00 7,682 +0.00(+0.00%)
Dec 18, 2018 55.00 55.00 54.00 55.00 3,291 -0.50(-0.90%)
Dec 17, 2018 55.00 55.50 54.00 55.50 3,584 +0.50(+0.91%)
Dec 14, 2018 55.00 55.00 55.00 55.00 280 +0.00(+0.00%)
Dec 13, 2018 55.00 55.50 54.52 55.00 541 -1.75(-3.08%)
Dec 12, 2018 55.00 56.75 54.75 56.75 1,226 +5.25(+10.19%)
Dec 11, 2018 51.50 51.50 51.50 0 +0.00(+0.00%)
Dec 10, 2018 51.50 51.50 51.50 51.50 147 -3.65(-6.62%)
Dec 07, 2018 55.00 55.50 55.00 55.15 280 +0.00(+0.00%)
Dec 06, 2018 55.35 55.75 55.15 55.15 1,498 -0.15(-0.27%)
Dec 04, 2018 55.30 55.30 55.30 55.30 20 -0.35(-0.63%)
Dec 03, 2018 55.65 55.65 55.65 13 +0.00(+0.00%)
Nov 30, 2018 55.65 55.65 55.65 56 +0.00(+0.00%)
Nov 29, 2018 55.65 55.65 55.65 11 +0.00(+0.00%)
Nov 28, 2018 55.65 55.65 55.65 55.65 40 +0.05(+0.09%)
Nov 27, 2018 58.20 58.35 55.60 55.60 123 -2.95(-5.04%)
Nov 26, 2018 58.55 58.55 58.55 58.55 22 +3.15(+5.69%)
Nov 23, 2018 59.40 59.40 55.40 21 -4.00(-6.73%)
Nov 21, 2018 59.40 59.40 59.40 0 +1.05(+1.80%)
Nov 20, 2018 56.20 58.35 55.50 58.35 212 +3.10(+5.61%)
Nov 19, 2018 55.25 55.25 55.25 4 +0.00(+0.00%)
Nov 16, 2018 55.60 55.60 55.15 55.25 3,880 -3.25(-5.56%)
Nov 15, 2018 58.45 58.50 58.45 58.50 194 +3.50(+6.36%)
Nov 14, 2018 55.27 55.27 54.95 55.00 442 +0.00(+0.00%)
Nov 13, 2018 58.50 58.50 50.90 55.00 411 -3.50(-5.98%)
Nov 12, 2018 58.50 58.50 58.50 3 +0.00(+0.00%)
Nov 09, 2018 58.75 58.75 55.00 58.50 300 +3.50(+6.36%)
Nov 08, 2018 53.75 55.00 53.75 55.00 723 +2.51(+4.78%)
Nov 07, 2018 58.25 58.25 50.05 52.49 907 -5.67(-9.74%)
Nov 06, 2018 58.25 59.00 58.16 58.16 798 -0.09(-0.16%)
Nov 05, 2018 58.25 58.25 58.25 33 +0.00(+0.00%)
Nov 02, 2018 59.30 59.30 58.25 58.25 1,040 -0.51(-0.87%)
Nov 01, 2018 59.11 59.25 58.75 58.76 1,869 -0.24(-0.40%)
Oct 31, 2018 59.40 59.80 58.75 59.00 1,809 -0.40(-0.67%)
Oct 30, 2018 59.40 60.20 59.40 59.40 1,539 +0.00(+0.00%)
Oct 29, 2018 62.50 62.50 59.40 59.40 6,307 -1.60(-2.62%)
Oct 26, 2018 61.20 62.20 59.40 61.00 3,880 -1.45(-2.32%)
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.