Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

1.160 +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 (%)
Dec 29, 2023 1.130 1.150 1.110 1.110 117,182 -0.02(-1.77%)
Dec 28, 2023 1.110 1.140 1.090 1.130 112,401 +0.01(+0.89%)
Dec 27, 2023 1.090 1.131 1.080 1.120 130,653 +0.00(+0.00%)
Dec 26, 2023 1.140 1.190 1.110 1.120 154,762 -0.01(-0.88%)
Dec 22, 2023 1.100 1.180 1.100 1.130 171,606 +0.01(+0.89%)
Dec 21, 2023 1.095 1.141 1.085 1.120 138,652 +0.03(+2.75%)
Dec 20, 2023 1.110 1.110 1.090 1.090 24,394 +0.01(+0.93%)
Dec 19, 2023 1.110 1.110 1.080 1.080 17,423 -0.02(-1.82%)
Dec 18, 2023 1.130 1.170 1.070 1.100 114,062 -0.05(-4.35%)
Dec 15, 2023 1.180 1.180 1.140 1.150 22,246 +0.00(+0.00%)
Dec 14, 2023 1.180 1.190 1.150 1.150 107,060 -0.01(-0.86%)
Dec 13, 2023 1.160 1.180 1.150 1.160 73,348 +0.00(+0.00%)
Dec 12, 2023 1.130 1.170 1.130 1.160 113,329 +0.01(+0.87%)
Dec 11, 2023 1.160 1.180 1.120 1.150 160,415 +0.02(+1.77%)
Dec 08, 2023 1.150 1.180 1.102 1.130 106,763 +0.00(+0.36%)
Dec 07, 2023 1.155 1.170 1.120 1.126 72,326 -0.02(-2.10%)
Dec 06, 2023 1.120 1.160 1.110 1.150 83,899 +0.06(+5.50%)
Dec 05, 2023 1.110 1.120 1.090 1.090 42,697 -0.02(-1.80%)
Dec 04, 2023 1.100 1.140 1.090 1.110 57,215 -0.02(-1.77%)
Dec 01, 2023 1.130 1.150 1.100 1.130 53,869 -0.02(-1.74%)
Nov 30, 2023 1.130 1.150 1.090 1.150 53,363 +0.07(+6.48%)
Nov 29, 2023 1.130 1.160 1.080 1.080 116,016 -0.07(-6.09%)
Nov 28, 2023 1.140 1.160 1.100 1.150 132,684 +0.03(+2.68%)
Nov 27, 2023 1.140 1.180 1.102 1.120 114,295 -0.03(-2.61%)
Nov 24, 2023 1.140 1.210 1.140 1.150 119,182 +0.00(+0.44%)
Nov 22, 2023 1.230 1.230 1.140 1.145 105,017 -0.05(-4.18%)
Nov 21, 2023 1.190 1.240 1.180 1.195 137,052 -0.00(-0.42%)
Nov 20, 2023 1.240 1.250 1.200 1.200 125,977 +0.02(+1.69%)
Nov 17, 2023 1.230 1.230 1.160 1.180 116,573 +0.03(+2.61%)
Nov 16, 2023 1.250 1.250 1.150 1.150 87,796 -0.07(-5.74%)
Nov 15, 2023 1.150 1.240 1.150 1.220 82,136 +0.05(+4.27%)
Nov 14, 2023 1.142 1.190 1.125 1.170 111,815 +0.03(+2.63%)
Nov 13, 2023 1.150 1.160 1.130 1.140 75,164 +0.00(+0.00%)
Nov 10, 2023 1.120 1.156 1.120 1.140 98,686 +0.01(+0.88%)
Nov 09, 2023 1.180 1.190 1.120 1.130 54,069 -0.03(-2.59%)
Nov 08, 2023 1.152 1.240 1.152 1.160 106,582 +0.01(+1.31%)
Nov 07, 2023 1.160 1.160 1.140 1.145 67,164 +0.02(+1.33%)
Nov 06, 2023 1.110 1.160 1.110 1.130 69,765 +0.00(+0.44%)
Nov 03, 2023 1.100 1.141 1.100 1.125 74,726 +0.02(+2.27%)
Nov 02, 2023 1.100 1.140 1.090 1.100 66,690 +0.01(+0.92%)
Nov 01, 2023 1.120 1.122 1.085 1.090 120,429 -0.01(-0.91%)
Oct 31, 2023 1.160 1.180 1.100 1.100 99,603 -0.01(-0.90%)
Oct 30, 2023 1.130 1.150 1.100 1.110 83,733 -0.01(-0.89%)
Oct 27, 2023 1.180 1.240 1.120 1.120 104,809 -0.02(-1.75%)
Oct 26, 2023 1.160 1.180 1.120 1.140 112,309 +0.04(+3.64%)
Oct 25, 2023 1.100 1.180 1.100 1.100 90,060 +0.02(+1.85%)
Oct 24, 2023 1.110 1.180 1.080 1.080 139,569 -0.02(-1.82%)
Oct 23, 2023 1.110 1.130 1.070 1.100 62,072 -0.01(-0.90%)
Oct 20, 2023 1.240 1.240 1.090 1.110 111,941 -0.03(-2.63%)
Oct 19, 2023 1.190 1.280 1.080 1.140 86,119 -0.07(-5.79%)
Oct 18, 2023 1.240 1.380 1.160 1.210 332,525 -0.01(-0.82%)
Oct 17, 2023 1.240 1.329 1.220 1.220 181,044 -0.04(-3.56%)
Oct 16, 2023 1.210 1.300 1.220 1.265 141,199 +0.05(+4.55%)
Oct 13, 2023 1.280 1.300 1.210 1.210 108,473 -0.05(-3.97%)
Oct 12, 2023 1.230 1.320 1.220 1.260 147,429 +0.01(+0.40%)
Oct 11, 2023 1.170 1.340 1.170 1.255 260,483 +0.05(+4.58%)
Oct 10, 2023 1.160 1.260 1.160 1.200 145,315 +0.02(+1.69%)
Oct 09, 2023 1.160 1.228 1.138 1.180 114,809 -0.01(-0.84%)
Oct 06, 2023 1.120 1.210 1.095 1.190 199,988 +0.10(+9.17%)
Oct 05, 2023 1.090 1.150 1.090 1.090 104,212 -0.02(-1.80%)
Oct 04, 2023 1.040 1.150 1.030 1.110 114,979 +0.04(+3.74%)
Oct 03, 2023 1.140 1.190 1.040 1.070 119,205 -0.04(-3.60%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.