Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

1.050 -0.010 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 1.000 1.020 1.000 1.020 1,516 -0.01(-0.96%)
Aug 29, 2024 1.030 176 +0.01(+0.98%)
Aug 28, 2024 1.000 1.020 1.000 1.020 873 +0.01(+0.49%)
Aug 27, 2024 1.030 1.030 1.000 1.015 9,117 +0.00(+0.50%)
Aug 26, 2024 1.000 1.025 1.000 1.010 2,949 -0.01(-0.98%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.