Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puyi Inc ADR (NQ: PUYI )

8.960 UNCHANGED
Last Price Updated: 3:58 PM EDT, Mar 15, 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 (%)
Jul 29, 2022 8.180 8.340 8.180 8.247 2,050 +0.09(+1.11%)
Jul 28, 2022 7.930 8.170 7.900 8.157 2,097 -0.06(-0.79%)
Jul 27, 2022 8.070 8.255 7.900 8.221 4,778 -0.13(-1.54%)
Jul 26, 2022 8.400 8.401 8.050 8.350 3,080 +0.10(+1.21%)
Jul 25, 2022 7.740 8.250 7.740 8.250 1,357 -0.01(-0.12%)
Jul 22, 2022 8.220 8.400 7.950 8.260 5,368 -0.12(-1.43%)
Jul 21, 2022 8.260 8.390 8.260 8.380 1,870 -0.01(-0.12%)
Jul 20, 2022 8.420 8.420 8.348 8.390 1,176 +0.31(+3.84%)
Jul 19, 2022 7.811 8.196 7.756 8.080 6,267 -0.22(-2.62%)
Jul 18, 2022 8.330 8.450 7.800 8.297 4,632 -0.04(-0.51%)
Jul 15, 2022 8.340 8.340 8.340 8.340 496 -0.04(-0.48%)
Jul 14, 2022 8.360 8.380 8.355 8.380 1,296 +0.00(+0.00%)
Jul 13, 2022 8.130 8.380 8.100 8.380 2,585 -0.07(-0.83%)
Jul 12, 2022 8.250 8.470 8.170 8.450 3,733 +0.22(+2.67%)
Jul 11, 2022 8.430 8.480 8.030 8.230 5,398 -0.24(-2.83%)
Jul 08, 2022 8.380 8.470 8.378 8.470 491 +0.00(+0.00%)
Jul 07, 2022 8.420 8.480 7.970 8.470 10,512 -0.01(-0.12%)
Jul 06, 2022 8.010 8.500 8.010 8.480 4,267 +0.36(+4.43%)
Jul 05, 2022 7.760 8.120 7.760 8.120 14,494 +0.30(+3.84%)
Jul 01, 2022 8.080 8.080 7.820 7.820 1,162 -0.30(-3.69%)
Jun 30, 2022 7.830 8.120 7.830 8.120 1,505 -0.05(-0.61%)
Jun 28, 2022 8.170 216 +0.10(+1.24%)
Jun 27, 2022 8.500 8.500 8.070 8.070 5,148 -0.42(-4.95%)
Jun 24, 2022 8.400 8.500 8.310 8.490 13,497 -0.01(-0.12%)
Jun 23, 2022 8.350 8.500 7.700 8.500 102,911 +0.22(+2.66%)
Jun 22, 2022 7.680 8.301 7.680 8.280 69,294 +0.72(+9.52%)
Jun 21, 2022 7.700 8.000 7.500 7.560 18,465 -0.52(-6.44%)
Jun 17, 2022 7.490 8.200 7.490 8.080 50,403 +0.59(+7.88%)
Jun 16, 2022 7.415 7.666 7.415 7.490 1,053 -0.01(-0.13%)
Jun 15, 2022 7.500 7.640 7.404 7.500 1,628 -0.14(-1.83%)
Jun 14, 2022 7.750 7.750 7.640 7.640 1,307 +0.13(+1.73%)
Jun 13, 2022 7.380 7.790 7.002 7.510 3,076 -0.28(-3.59%)
Jun 10, 2022 7.830 7.830 7.780 7.790 775 -0.08(-1.02%)
Jun 09, 2022 7.600 7.870 7.600 7.870 979 +0.27(+3.55%)
Jun 08, 2022 7.600 7.600 7.598 7.600 359 -0.20(-2.56%)
Jun 07, 2022 7.570 7.800 7.570 7.800 3,626 +0.21(+2.77%)
Jun 06, 2022 7.700 7.700 7.290 7.590 5,819 -0.13(-1.68%)
Jun 03, 2022 7.600 7.750 7.200 7.720 6,464 -0.17(-2.15%)
Jun 02, 2022 7.580 7.890 7.580 7.890 3,725 +0.18(+2.33%)
Jun 01, 2022 7.910 7.910 7.520 7.710 1,819 -0.27(-3.38%)
May 31, 2022 7.530 7.980 7.280 7.980 10,754 +0.49(+6.54%)
May 27, 2022 7.970 7.980 7.260 7.490 19,908 -0.01(-0.13%)
May 26, 2022 7.090 7.660 7.090 7.500 31,945 +0.31(+4.31%)
May 25, 2022 7.050 7.190 6.970 7.190 4,680 +0.02(+0.28%)
May 24, 2022 7.300 7.300 6.910 7.170 9,819 -0.19(-2.58%)
May 23, 2022 7.760 7.760 7.268 7.360 6,308 -0.06(-0.81%)
May 20, 2022 7.280 7.430 7.000 7.420 14,273 -0.08(-1.07%)
May 19, 2022 6.790 7.500 6.790 7.500 11,893 +0.50(+7.14%)
May 18, 2022 8.360 8.360 6.670 7.000 146,225 -0.01(-0.14%)
May 17, 2022 6.900 7.010 6.660 7.010 24,295 +0.32(+4.78%)
May 16, 2022 5.950 6.690 5.948 6.690 7,278 +0.85(+14.55%)
May 13, 2022 5.910 5.910 5.520 5.840 5,968 -0.24(-3.95%)
May 12, 2022 6.130 6.130 5.590 6.080 916 -0.12(-1.94%)
May 11, 2022 5.700 6.200 5.370 6.200 16,504 +0.41(+7.08%)
May 10, 2022 5.670 5.790 5.650 5.790 581 -0.21(-3.50%)
May 09, 2022 5.930 6.000 5.930 6.000 1,160 -0.12(-1.96%)
May 06, 2022 5.670 6.120 5.670 6.120 907 +0.22(+3.73%)
May 05, 2022 5.370 5.900 5.120 5.900 3,729 -0.11(-1.83%)
May 04, 2022 5.359 6.081 5.350 6.010 21,673 +0.56(+10.28%)
May 03, 2022 4.760 5.500 4.380 5.450 19,025 +0.44(+8.78%)
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.