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 )

1.020 -0.010 (-0.97%)
Streaming Delayed Price Updated: 1:02 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.020 1.030 1.020 1.020 577 -0.01(-0.97%)
Aug 22, 2024 1.000 1.040 1.000 1.030 13,630 -0.01(-0.88%)
Aug 21, 2024 1.020 1.039 1.020 1.039 1,546 +0.02(+1.87%)
Aug 20, 2024 1.030 1.030 1.020 1.020 1,748 +0.01(+0.99%)
Aug 19, 2024 1.020 1.020 1.010 1.010 1,867 -0.01(-0.98%)
Aug 16, 2024 1.030 1.030 1.020 1.020 1,350 +0.01(+0.99%)
Aug 15, 2024 1.020 1.030 1.010 1.010 4,610 +0.00(+0.00%)
Aug 14, 2024 1.030 1.031 1.000 1.010 20,820 -0.01(-0.98%)
Aug 13, 2024 1.030 1.040 1.010 1.020 9,674 +0.01(+0.99%)
Aug 12, 2024 1.030 1.030 1.000 1.010 18,905 -0.02(-1.94%)
Aug 09, 2024 1.030 1.035 1.030 1.030 1,042 +0.00(+0.00%)
Aug 08, 2024 1.030 1.030 1.020 1.030 5,701 +0.01(+0.98%)
Aug 07, 2024 1.040 1.040 1.020 1.020 3,817 +0.01(+0.49%)
Aug 06, 2024 1.030 1.071 1.010 1.015 125,167 -0.02(-1.46%)
Aug 05, 2024 1.040 1.090 1.030 1.030 289,815 +0.00(+0.00%)
Aug 02, 2024 1.050 1.050 1.030 1.030 6,354 +0.00(+0.00%)
Aug 01, 2024 1.050 1.050 1.020 1.030 29,557 +0.00(+0.00%)
Jul 31, 2024 1.050 1.050 1.030 1.030 52,289 -0.00(-0.48%)
Jul 30, 2024 1.060 1.060 1.030 1.035 30,382 -0.01(-0.96%)
Jul 29, 2024 1.030 1.050 1.030 1.045 4,345 -0.02(-1.42%)
Jul 26, 2024 1.060 1.060 1.050 1.060 6,147 +0.00(+0.00%)
Jul 25, 2024 1.070 1.070 1.060 1.060 2,040 +0.00(+0.00%)
Jul 24, 2024 1.070 1.080 1.060 1.060 99,414 +0.00(+0.00%)
Jul 23, 2024 1.060 1.100 1.060 1.060 96,268 +0.01(+0.47%)
Jul 22, 2024 1.050 1.100 1.050 1.055 116,094 -0.02(-1.40%)
Jul 19, 2024 1.080 1.090 1.060 1.070 16,532 +0.00(+0.00%)
Jul 18, 2024 1.090 1.090 1.060 1.070 2,945 -0.01(-0.93%)
Jul 17, 2024 1.090 1.090 1.070 1.080 5,422 +0.01(+0.93%)
Jul 16, 2024 1.060 1.091 1.050 1.070 89,422 -0.01(-1.38%)
Jul 15, 2024 1.080 1.090 1.070 1.085 23,288 -0.01(-0.46%)
Jul 12, 2024 1.070 1.120 1.070 1.090 167,359 +0.04(+3.81%)
Jul 11, 2024 1.050 1.060 1.040 1.050 11,041 -0.00(-0.47%)
Jul 10, 2024 1.080 1.080 1.040 1.055 108,500 +0.00(+0.00%)
Jul 09, 2024 1.050 1.100 1.040 1.055 125,122 +0.01(+1.44%)
Jul 08, 2024 1.050 1.100 1.040 1.040 129,092 -0.01(-0.95%)
Jul 05, 2024 1.040 1.070 1.030 1.050 18,080 +0.01(+0.96%)
Jul 03, 2024 1.050 1.050 1.040 1.040 2,489 -0.03(-2.80%)
Jul 02, 2024 1.040 1.110 1.040 1.070 122,964 +0.03(+2.39%)
Jul 01, 2024 1.110 1.110 1.030 1.045 109,363 -0.02(-1.88%)
Jun 28, 2024 1.050 1.110 1.040 1.065 171,744 +0.03(+2.90%)
Jun 27, 2024 1.050 1.050 1.020 1.035 26,303 -0.01(-0.96%)
Jun 26, 2024 1.050 1.050 1.040 1.045 11,629 +0.00(+0.48%)
Jun 25, 2024 1.040 1.050 1.040 1.040 2,968 +0.00(+0.00%)
Jun 24, 2024 1.040 1.050 1.030 1.040 113,670 -0.02(-2.35%)
Jun 21, 2024 1.050 1.130 1.020 1.065 203,543 +0.03(+3.40%)
Jun 20, 2024 1.050 1.070 1.030 1.030 12,757 +0.00(+0.00%)
Jun 18, 2024 1.070 1.090 1.025 1.030 110,254 -0.05(-4.63%)
Jun 17, 2024 1.060 1.140 1.030 1.080 236,829 +0.04(+3.85%)
Jun 14, 2024 1.050 1.058 1.030 1.040 5,498 -0.01(-0.95%)
Jun 13, 2024 1.060 1.070 1.040 1.050 79,862 -0.03(-2.78%)
Jun 12, 2024 1.050 1.090 1.039 1.080 120,194 +0.03(+2.86%)
Jun 11, 2024 1.070 1.070 1.050 1.050 7,841 +0.01(+0.96%)
Jun 10, 2024 1.060 1.070 1.030 1.040 27,183 -0.03(-2.80%)
Jun 07, 2024 1.070 1.090 1.040 1.070 115,116 +0.02(+1.90%)
Jun 06, 2024 1.082 1.092 1.050 1.050 10,239 -0.01(-1.41%)
Jun 05, 2024 1.050 1.100 1.050 1.065 6,190 +0.00(+0.47%)
Jun 04, 2024 1.070 1.100 1.030 1.060 80,048 -0.04(-3.64%)
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.