Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.045 -0.025 (-2.34%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 10, 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 31, 2023 1.150 1.240 1.150 1.220 123,322 +0.02(+1.67%)
Jul 28, 2023 1.080 1.240 1.070 1.200 133,441 +0.09(+8.43%)
Jul 27, 2023 1.170 1.220 1.080 1.107 165,241 -0.07(-6.21%)
Jul 26, 2023 1.160 1.260 1.140 1.180 304,901 +0.05(+4.42%)
Jul 25, 2023 1.130 1.220 0.9932 1.130 196,590 +0.02(+1.80%)
Jul 24, 2023 1.060 1.150 1.020 1.110 126,904 +0.07(+6.73%)
Jul 21, 2023 1.020 1.140 1.010 1.040 60,593 +0.04(+4.00%)
Jul 20, 2023 1.029 1.060 0.9550 1.000 62,287 -0.04(-3.85%)
Jul 19, 2023 1.040 1.050 1.000 1.040 22,840 -0.01(-0.95%)
Jul 18, 2023 0.9600 1.090 0.9106 1.050 68,752 +0.11(+11.70%)
Jul 17, 2023 1.035 1.080 0.9162 0.9400 70,477 -0.11(-10.48%)
Jul 14, 2023 1.080 1.110 1.030 1.050 56,951 +0.00(+0.00%)
Jul 13, 2023 1.030 1.110 1.030 1.050 88,753 +0.00(+0.00%)
Jul 12, 2023 1.030 1.150 1.030 1.050 140,968 -0.02(-1.87%)
Jul 11, 2023 1.020 1.110 0.9647 1.070 100,938 +0.06(+5.94%)
Jul 10, 2023 1.025 1.070 0.9414 1.010 101,058 +0.05(+5.21%)
Jul 07, 2023 0.9100 1.020 0.8500 0.9600 69,214 +0.06(+6.64%)
Jul 06, 2023 0.9000 0.9350 0.8627 0.9002 42,648 -0.06(-6.22%)
Jul 05, 2023 0.9705 1.010 0.9000 0.9599 115,346 +0.01(+0.78%)
Jul 03, 2023 1.020 1.020 0.9300 0.9525 14,710 +0.00(+0.25%)
Jun 30, 2023 0.9100 1.000 0.9100 0.9501 92,430 +0.06(+6.75%)
Jun 29, 2023 0.9700 1.020 0.8800 0.8900 123,522 -0.08(-8.25%)
Jun 28, 2023 1.060 1.070 0.9700 0.9700 88,368 -0.06(-5.83%)
Jun 27, 2023 0.9730 1.070 0.9600 1.030 69,333 +0.09(+9.57%)
Jun 26, 2023 0.9300 1.050 0.9300 0.9400 117,954 +0.04(+4.43%)
Jun 23, 2023 0.9700 1.030 0.8900 0.9001 144,656 -0.07(-7.21%)
Jun 22, 2023 1.060 1.080 0.9413 0.9700 159,953 -0.06(-5.83%)
Jun 21, 2023 1.130 1.140 0.9997 1.030 146,644 -0.04(-3.74%)
Jun 20, 2023 1.070 1.150 1.000 1.070 125,696 -0.01(-0.93%)
Jun 16, 2023 1.090 1.150 1.070 1.080 90,721 -0.01(-0.92%)
Jun 15, 2023 1.070 1.130 1.050 1.090 87,859 +0.02(+1.87%)
Jun 14, 2023 1.020 1.070 1.000 1.070 51,279 +0.07(+7.00%)
Jun 13, 2023 0.9300 1.010 0.9300 1.000 46,749 +0.05(+5.25%)
Jun 12, 2023 0.9099 0.9800 0.8701 0.9501 75,343 +0.07(+7.71%)
Jun 09, 2023 0.8713 0.9099 0.8552 0.8821 22,929 -0.01(-0.89%)
Jun 08, 2023 0.8600 0.9000 0.8200 0.8900 11,725 +0.05(+5.95%)
Jun 07, 2023 0.8400 0.8400 0.8400 0.8400 1,338 -0.02(-2.05%)
Jun 06, 2023 0.8200 0.8726 0.8200 0.8576 9,813 +0.03(+3.33%)
Jun 05, 2023 0.8925 0.8925 0.8250 0.8300 36,776 -0.02(-2.35%)
Jun 02, 2023 0.8500 0.9099 0.8309 0.8500 32,683 -0.01(-1.16%)
Jun 01, 2023 0.9200 0.9200 0.8500 0.8600 15,860 +0.01(+1.16%)
May 31, 2023 0.8900 0.9199 0.8400 0.8501 11,734 -0.03(-3.81%)
May 30, 2023 0.9199 0.9199 0.8400 0.8838 10,876 +0.01(+1.59%)
May 26, 2023 0.8700 0.9200 0.8320 0.8700 81,211 -0.03(-3.28%)
May 25, 2023 0.8700 0.8995 0.8500 0.8995 19,806 -0.00(-0.06%)
May 24, 2023 0.8600 0.9099 0.8200 0.9000 20,507 +0.07(+8.33%)
May 23, 2023 0.9100 0.9100 0.7872 0.8308 91,623 -0.07(-7.71%)
May 22, 2023 0.9000 0.9500 0.8617 0.9002 21,783 -0.02(-2.15%)
May 19, 2023 0.9800 1.100 0.8742 0.9200 78,443 -0.06(-6.12%)
May 18, 2023 0.9000 1.000 0.8600 0.9800 26,784 +0.11(+12.50%)
May 17, 2023 0.8000 0.9199 0.8000 0.8711 11,937 +0.03(+3.70%)
May 16, 2023 0.8000 0.9099 0.7524 0.8400 109,791 +0.06(+8.39%)
May 15, 2023 0.8500 0.8754 0.7500 0.7750 39,948 -0.04(-5.49%)
May 12, 2023 0.8200 0.9180 0.8101 0.8200 54,342 +0.00(+0.00%)
May 11, 2023 0.8730 0.9480 0.7900 0.8200 61,606 -0.05(-6.07%)
May 10, 2023 1.020 1.050 0.8434 0.8730 87,072 -0.13(-12.70%)
May 09, 2023 0.8500 1.079 0.8500 1.000 73,729 +0.03(+3.09%)
May 08, 2023 1.150 1.150 0.9002 0.9700 74,729 -0.09(-8.49%)
May 05, 2023 1.050 1.160 0.9200 1.060 152,180 +0.14(+15.22%)
May 04, 2023 0.9500 1.040 0.8450 0.9200 29,867 -0.04(-4.05%)
May 03, 2023 0.8201 1.050 0.8201 0.9588 89,142 +0.11(+13.45%)
May 02, 2023 0.8251 0.8982 0.8251 0.8451 18,783 -0.01(-1.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.