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

Puyi Inc ADR (NQ: PUYI )

N/A 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 (%)
Jun 28, 2019 11.55 13.50 10.89 12.90 272,300 +2.40(+22.86%)
Jun 27, 2019 10.19 11.50 9.980 10.50 127,444 +0.76(+7.80%)
Jun 26, 2019 8.850 9.850 8.450 9.740 69,666 +1.03(+11.83%)
Jun 25, 2019 9.050 9.140 8.710 8.710 36,121 -0.37(-4.07%)
Jun 24, 2019 8.560 9.490 8.200 9.080 349,160 +0.52(+6.07%)
Jun 21, 2019 8.350 8.590 8.120 8.560 93,500 +0.35(+4.26%)
Jun 20, 2019 7.360 8.730 7.190 8.210 273,537 +0.73(+9.76%)
Jun 19, 2019 7.500 7.560 7.180 7.480 42,272 -0.02(-0.27%)
Jun 18, 2019 8.100 8.500 7.300 7.500 69,304 -0.51(-6.37%)
Jun 17, 2019 8.190 9.660 7.750 8.010 170,426 +0.03(+0.38%)
Jun 14, 2019 6.380 8.790 6.380 7.980 265,400 +1.67(+26.47%)
Jun 13, 2019 6.290 6.590 6.290 6.310 43,598 -0.29(-4.39%)
Jun 12, 2019 6.250 6.600 6.250 6.600 59,295 +0.16(+2.48%)
Jun 11, 2019 6.160 6.600 6.100 6.440 162,485 +0.24(+3.87%)
Jun 10, 2019 6.000 6.200 5.900 6.200 85,534 +0.02(+0.32%)
Jun 07, 2019 6.060 6.180 6.013 6.180 1,800 +0.08(+1.31%)
Jun 06, 2019 5.950 6.150 5.910 6.100 17,694 +0.03(+0.49%)
Jun 05, 2019 6.050 6.070 6.050 6.070 2,036 -0.02(-0.41%)
Jun 04, 2019 6.010 6.150 6.010 6.095 7,061 -0.02(-0.25%)
Jun 03, 2019 6.110 6.110 6.110 6.110 763 +0.04(+0.66%)
May 31, 2019 5.860 6.107 5.860 6.070 28,200 -0.09(-1.46%)
May 30, 2019 6.190 6.190 6.160 6.160 3,480 -0.14(-2.22%)
May 29, 2019 6.170 6.580 6.010 6.300 1,725,320 +0.13(+2.11%)
May 28, 2019 6.100 6.770 5.610 6.170 1,834,152 +0.01(+0.12%)
May 24, 2019 6.130 6.200 6.130 6.163 1,900 +0.03(+0.56%)
May 23, 2019 6.040 6.129 6.040 6.129 1,972 +0.08(+1.30%)
May 22, 2019 6.200 6.200 6.050 6.050 1,542 -0.19(-3.03%)
May 21, 2019 6.272 6.272 6.150 6.239 1,520 +0.13(+2.12%)
May 20, 2019 6.100 6.110 6.100 6.110 1,563 +0.01(+0.16%)
May 17, 2019 6.230 6.300 6.010 6.100 76,600 -0.13(-2.09%)
May 16, 2019 6.090 6.230 6.090 6.230 7,915 -0.01(-0.16%)
May 15, 2019 6.240 6.240 6.240 6.240 130 +0.00(+0.00%)
May 14, 2019 6.240 6.240 6.240 6.240 591 +0.06(+0.97%)
May 13, 2019 6.180 6.180 6.140 6.180 1,555 -0.05(-0.80%)
May 10, 2019 6.240 6.300 6.010 6.230 16,700 -0.12(-1.89%)
May 09, 2019 6.110 6.350 6.060 6.350 22,939 +0.25(+4.10%)
May 08, 2019 6.360 6.380 6.100 6.100 23,981 -0.25(-3.94%)
May 07, 2019 6.297 6.400 6.297 6.350 27,040 -0.05(-0.78%)
May 06, 2019 6.600 6.600 6.220 6.400 26,148 -0.20(-3.03%)
May 03, 2019 6.450 6.800 6.440 6.600 40,500 +0.03(+0.47%)
May 02, 2019 6.603 6.700 6.330 6.569 67,553 -0.13(-1.88%)
May 01, 2019 6.700 6.808 6.400 6.695 113,426 -0.00(-0.07%)
Apr 30, 2019 6.380 6.820 6.200 6.700 223,582 +0.55(+8.94%)
Apr 29, 2019 6.000 6.274 6.000 6.150 109,465 +0.10(+1.65%)
Apr 26, 2019 6.043 6.170 6.043 6.050 8,800 -0.03(-0.49%)
Apr 25, 2019 6.140 6.190 6.000 6.080 20,520 -0.05(-0.82%)
Apr 24, 2019 6.100 6.200 6.060 6.130 4,105 +0.06(+0.99%)
Apr 23, 2019 6.040 6.130 6.000 6.070 3,916 -0.03(-0.49%)
Apr 22, 2019 6.120 6.250 6.030 6.100 55,804 +0.00(+0.00%)
Apr 18, 2019 6.220 6.290 6.030 6.100 21,100 -0.19(-3.02%)
Apr 17, 2019 6.190 6.350 6.110 6.290 24,719 +0.12(+1.94%)
Apr 16, 2019 6.205 6.205 5.750 6.170 92,083 +0.07(+1.15%)
Apr 15, 2019 6.140 6.299 6.050 6.100 50,070 -0.10(-1.61%)
Apr 12, 2019 6.330 6.330 6.180 6.200 55,200 -0.06(-0.96%)
Apr 11, 2019 6.340 6.370 6.200 6.260 7,292 -0.05(-0.79%)
Apr 10, 2019 6.310 6.478 6.159 6.310 12,423 -0.02(-0.32%)
Apr 09, 2019 6.480 6.490 6.300 6.330 16,445 +0.05(+0.80%)
Apr 08, 2019 6.160 6.530 6.100 6.280 48,026 -0.02(-0.32%)
Apr 05, 2019 6.350 6.356 6.300 6.300 17,800 -0.19(-2.93%)
Apr 04, 2019 6.620 6.620 6.284 6.490 54,332 -0.13(-1.96%)
Apr 03, 2019 6.450 6.799 6.270 6.620 97,267 +0.17(+2.64%)
Apr 02, 2019 6.450 6.450 5.400 6.450 133,821 -0.05(-0.77%)
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.