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

Puyi Inc ADR (NQ: PUYI )

8.960 UNCHANGED

Last Price Updated: 3:58 PM EDT, Mar 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	5.670	5.940	5.510	5.510	3,614	-0.29(-5.00%)
Jan 30, 2024	5.555	5.890	5.555	5.800	928	-0.11(-1.86%)
Jan 29, 2024	5.720	5.910	5.680	5.910	1,701	-0.01(-0.17%)
Jan 26, 2024	5.718	5.920	5.718	5.920	4,340	+0.13(+2.25%)
Jan 25, 2024	5.930	5.930	5.400	5.790	2,879	-0.14(-2.36%)
Jan 23, 2024				5.930	7	+0.14(+2.51%)
Jan 19, 2024				5.785	25	-0.21(-3.42%)
Jan 18, 2024	5.560	5.990	5.500	5.990	1,752	+0.14(+2.39%)
Jan 17, 2024	5.740	5.930	5.740	5.850	1,255	-0.04(-0.76%)
Jan 16, 2024	5.650	5.950	5.500	5.895	10,470	+0.09(+1.64%)
Jan 12, 2024	5.560	6.100	5.560	5.800	24,450	-0.20(-3.33%)
Jan 11, 2024	5.870	6.000	5.760	6.000	4,680	-0.02(-0.33%)
Jan 10, 2024	6.040	6.040	6.020	6.020	721	-0.01(-0.17%)
Jan 09, 2024	5.650	6.100	5.510	6.030	8,335	-0.18(-2.87%)
Jan 08, 2024	5.700	6.310	5.700	6.208	17,508	+0.23(+3.81%)
Jan 05, 2024	5.050	6.236	4.940	5.980	12,215	+0.32(+5.65%)
Jan 04, 2024	5.610	5.670	5.540	5.660	69,749	-0.01(-0.18%)
Jan 03, 2024	5.500	5.670	5.460	5.670	6,671	+0.00(+0.00%)
Jan 02, 2024	5.850	5.850	5.300	5.670	16,624	-0.50(-8.10%)
Dec 29, 2023	6.500	6.500	5.720	6.170	22,356	-0.33(-5.08%)
Dec 28, 2023	5.930	6.500	5.450	6.500	55,340	+0.62(+10.54%)
Dec 27, 2023	4.830	6.080	4.728	5.880	127,800	+1.88(+47.00%)
Dec 26, 2023	4.096	4.096	3.820	4.000	14,899	+0.10(+2.56%)
Dec 22, 2023	4.120	4.148	3.740	3.900	16,746	+0.12(+3.17%)
Dec 21, 2023	3.780	3.800	3.760	3.780	3,797	+0.13(+3.56%)
Dec 20, 2023	3.070	3.770	3.070	3.650	11,512	+0.73(+25.00%)
Dec 19, 2023	2.980	2.980	2.920	2.920	2,840	+0.02(+0.69%)
Dec 18, 2023	2.690	2.970	2.679	2.900	7,515	+0.38(+15.08%)
Dec 15, 2023	2.530	2.600	2.400	2.520	8,733	+0.27(+12.00%)
Dec 14, 2023	2.310	2.570	2.250	2.250	4,286	-0.06(-2.39%)
Dec 13, 2023	2.310	2.305	2.305	2.305	290	+0.01(+0.22%)
Dec 12, 2023	2.480	2.480	1.956	2.300	13,466	-0.09(-3.58%)
Dec 11, 2023	2.230	2.860	2.230	2.385	6,305	+0.23(+10.43%)
Dec 08, 2023	2.400	2.490	2.093	2.160	13,729	-0.38(-14.96%)
Dec 07, 2023	3.100	3.100	2.100	2.540	35,501	-0.83(-24.54%)
Dec 05, 2023				3.366	392	+0.06(+1.69%)
Dec 04, 2023	3.400	3.400	3.310	3.310	1,111	+0.06(+1.83%)
Dec 01, 2023	3.510	3.510	3.240	3.251	7,097	-0.25(-7.13%)
Nov 30, 2023	3.550	3.780	3.500	3.500	6,372	-0.10(-2.79%)
Nov 29, 2023	3.510	3.830	3.190	3.601	14,442	-0.19(-5.00%)
Nov 27, 2023				3.790	358	-0.26(-6.49%)
Nov 24, 2023	4.190	4.220	3.950	4.053	30,576	-0.46(-10.13%)
Nov 22, 2023	4.500	4.570	4.290	4.510	8,415	-0.00(-0.04%)
Nov 21, 2023	4.860	4.890	4.512	4.512	5,642	-0.25(-5.22%)
Nov 20, 2023	4.680	4.940	4.680	4.760	14,987	+0.17(+3.70%)
Nov 17, 2023	5.020	5.020	4.590	4.590	16,541	-0.19(-3.97%)
Nov 16, 2023	4.950	5.050	4.780	4.780	9,810	-0.12(-2.45%)
Nov 15, 2023	4.770	5.000	4.710	4.900	1,948	+0.25(+5.38%)
Nov 14, 2023	4.250	4.650	4.250	4.650	808	+0.20(+4.49%)
Nov 13, 2023	4.250	4.450	4.250	4.450	601	+0.06(+1.37%)
Nov 10, 2023	4.660	4.660	4.280	4.390	3,266	-0.16(-3.59%)
Nov 09, 2023	4.600	4.860	4.200	4.554	17,344	-0.20(-4.13%)
Nov 08, 2023	4.780	4.938	4.680	4.750	4,131	-0.14(-2.86%)
Nov 07, 2023	4.760	4.990	4.750	4.890	16,568	-0.13(-2.59%)
Nov 06, 2023	5.360	5.360	5.000	5.020	7,711	-0.02(-0.38%)
Nov 03, 2023	5.310	5.950	4.800	5.039	133,885	-1.07(-17.53%)
Nov 02, 2023	6.100	6.800	5.790	6.110	119,934	-0.04(-0.65%)

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

Puyi Inc ADR (NQ: PUYI )

Historical Prices