Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.000 +0.030 (+3.09%)

Streaming Delayed Price Updated: 3:54 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	0.9900	1.000	0.9700	1.000	1,409	+0.03(+3.09%)
Oct 31, 2024	0.9700	0.9900	0.9700	0.9700	884	-0.01(-1.02%)
Oct 30, 2024	1.000	1.015	0.9511	0.9800	50,033	-0.01(-1.01%)
Oct 29, 2024	0.9900	1.000	0.9700	0.9900	3,604	-0.01(-1.00%)
Oct 28, 2024	1.000	1.000	0.9500	1.000	3,561	+0.00(+0.00%)
Oct 25, 2024	0.9800	1.010	0.9500	1.000	52,279	+0.00(+0.00%)
Oct 24, 2024	1.010	1.010	1.000	1.000	932	+0.00(+0.00%)
Oct 23, 2024	1.020	1.020	0.9774	1.000	21,503	-0.01(-0.99%)
Oct 22, 2024	1.008	1.030	0.9762	1.010	43,607	+0.06(+6.83%)
Oct 21, 2024	0.9700	1.003	0.9243	0.9454	7,300	-0.05(-5.46%)
Oct 18, 2024	0.9800	1.030	0.9400	1.000	52,498	+0.00(+0.16%)
Oct 17, 2024	0.9300	0.9984	0.9000	0.9984	5,794	+0.05(+4.98%)
Oct 16, 2024	0.8901	0.9853	0.8901	0.9510	73,710	+0.04(+4.49%)
Oct 15, 2024	0.9100	0.9800	0.8800	0.9101	47,073	-0.01(-1.08%)
Oct 14, 2024	0.9500	1.020	0.8847	0.9200	86,359	-0.06(-6.12%)
Oct 11, 2024	0.9000	0.9800	0.8801	0.9800	60,745	+0.08(+8.76%)
Oct 10, 2024	0.9100	0.9400	0.8817	0.9011	53,604	-0.05(-5.15%)
Oct 09, 2024	0.9800	0.9800	0.9500	0.9500	4,658	+0.02(+2.53%)
Oct 08, 2024	0.9500	0.9900	0.9120	0.9266	18,338	-0.01(-1.18%)
Oct 07, 2024	0.9100	1.010	0.8600	0.9377	37,722	+0.01(+1.37%)
Oct 04, 2024	0.9600	0.9600	0.8800	0.9250	11,297	-0.01(-1.24%)
Oct 03, 2024	1.016	1.016	0.7600	0.9366	75,851	-0.08(-8.18%)
Oct 02, 2024	1.060	1.060	0.9900	1.020	38,814	-0.03(-3.23%)
Oct 01, 2024	0.8200	1.060	0.8200	1.054	112,387	+0.15(+17.11%)
Sep 30, 2024	1.115	1.120	0.7603	0.9000	255,928	-0.14(-13.46%)
Sep 27, 2024	1.054	1.054	1.040	1.040	1,111	+0.02(+1.96%)
Sep 26, 2024	1.060	1.060	1.020	1.020	3,183	-0.03(-2.86%)
Sep 25, 2024	1.040	1.060	1.040	1.050	3,181	+0.02(+1.94%)
Sep 24, 2024	1.030	1.030	1.030	1.030	708	+0.00(+0.00%)
Sep 23, 2024	1.000	1.035	1.000	1.030	3,514	-0.02(-1.90%)
Sep 20, 2024	1.050	1.070	1.040	1.050	4,136	-0.01(-0.94%)
Sep 19, 2024	1.020	1.069	1.020	1.060	3,283	+0.03(+2.91%)
Sep 18, 2024	1.030	1.060	1.020	1.030	5,797	+0.01(+0.98%)
Sep 17, 2024	1.030	1.030	1.000	1.020	17,518	-0.01(-0.97%)
Sep 16, 2024	1.020	1.100	1.010	1.030	86,035	+0.02(+1.48%)
Sep 13, 2024	1.020	1.020	1.010	1.015	7,374	-0.01(-0.49%)
Sep 12, 2024	1.010	1.020	1.000	1.020	13,566	+0.00(+0.00%)
Sep 11, 2024	1.020	1.020	1.020	1.020	1,140	+0.00(+0.00%)
Sep 10, 2024	1.020	1.020	1.020	1.020	2,174	-0.00(-0.49%)
Sep 09, 2024	1.030	1.030	1.025	1.025	1,734	+0.00(+0.00%)
Sep 06, 2024	1.012	1.030	1.012	1.025	1,411	+0.00(+0.48%)
Sep 05, 2024	1.030	1.030	1.020	1.020	2,093	-0.01(-0.96%)
Sep 04, 2024	1.020	1.030	1.000	1.030	14,315	+0.01(+0.97%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Pintec Technology Holdings Ltd ADR (NQ: PT )

Historical Prices