Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pintec Technology Holdings Ltd ADR
(NQ:
PT
)
1.080
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
1.130
1.130
1.090
1.100
61,661
+0.00(+0.00%)
Mar 27, 2024
1.100
1.120
1.090
1.100
82,544
+0.01(+0.46%)
Mar 26, 2024
1.060
1.100
1.060
1.095
76,085
+0.01(+1.39%)
Mar 25, 2024
1.060
1.080
1.060
1.080
12,677
+0.01(+0.47%)
Mar 22, 2024
1.060
1.085
1.050
1.075
8,650
-0.01(-0.92%)
Mar 21, 2024
1.090
1.090
1.080
1.085
6,981
+0.01(+1.40%)
Mar 20, 2024
1.070
1.080
1.070
1.070
9,759
-0.01(-0.93%)
Mar 19, 2024
1.100
1.100
1.070
1.080
5,021
+0.00(+0.00%)
Mar 18, 2024
1.100
1.100
1.075
1.080
30,708
-0.01(-1.37%)
Mar 15, 2024
1.109
1.109
1.080
1.095
6,244
+0.01(+0.92%)
Mar 14, 2024
1.090
1.100
1.080
1.085
51,892
-0.02(-1.36%)
Mar 13, 2024
1.110
1.120
1.080
1.100
50,946
-0.03(-2.65%)
Mar 12, 2024
1.130
1.150
1.110
1.130
56,471
-0.01(-0.44%)
Mar 11, 2024
1.190
1.190
1.130
1.135
61,392
-0.03(-2.99%)
Mar 08, 2024
1.192
1.192
1.155
1.170
100,019
+0.01(+0.86%)
Mar 07, 2024
1.200
1.200
1.160
1.160
132,743
-0.03(-2.11%)
Mar 06, 2024
1.170
1.190
1.150
1.185
104,085
+0.03(+2.16%)
Mar 05, 2024
1.180
1.200
1.155
1.160
100,257
-0.02(-1.69%)
Mar 04, 2024
1.200
1.200
1.170
1.180
51,318
-0.02(-1.67%)
Mar 01, 2024
1.210
1.240
1.170
1.200
111,846
-0.01(-0.83%)
Feb 29, 2024
1.200
1.250
1.170
1.210
120,366
+0.04(+3.41%)
Feb 28, 2024
1.170
1.180
1.160
1.170
54,347
+0.00(+0.01%)
Feb 27, 2024
1.150
1.190
1.150
1.170
119,692
-0.01(-1.18%)
Feb 26, 2024
1.180
1.218
1.150
1.184
111,663
+0.02(+2.07%)
Feb 23, 2024
1.180
1.200
1.130
1.160
109,256
-0.02(-1.69%)
Feb 22, 2024
1.170
1.190
1.150
1.180
121,620
+0.01(+0.85%)
Feb 21, 2024
1.160
1.200
1.160
1.170
102,273
-0.03(-2.50%)
Feb 20, 2024
1.170
1.240
1.150
1.200
185,604
+0.00(+0.00%)
Feb 16, 2024
1.190
1.270
1.100
1.200
197,930
+0.02(+1.69%)
Feb 15, 2024
1.130
1.180
1.130
1.180
128,323
+0.07(+6.30%)
Feb 14, 2024
1.100
1.120
1.070
1.110
104,870
+0.03(+2.31%)
Feb 13, 2024
1.060
1.100
1.060
1.085
20,571
+0.01(+1.40%)
Feb 12, 2024
1.060
1.090
1.060
1.070
33,312
+0.01(+0.94%)
Feb 09, 2024
1.070
1.080
1.040
1.060
38,713
-0.02(-1.85%)
Feb 08, 2024
1.110
1.150
1.060
1.080
130,461
-0.01(-0.92%)
Feb 07, 2024
1.090
1.090
1.090
1.090
2,417
+0.00(+0.00%)
Feb 06, 2024
1.170
1.170
1.080
1.090
73,788
-0.03(-2.68%)
Feb 05, 2024
1.160
1.160
1.120
1.120
105,870
-0.04(-3.45%)
Feb 02, 2024
1.120
1.190
1.110
1.160
158,454
+0.04(+3.57%)
Feb 01, 2024
1.090
1.120
1.090
1.120
60,362
-0.00(-0.44%)
Jan 31, 2024
1.110
1.140
1.100
1.125
109,738
+0.03(+3.21%)
Jan 30, 2024
1.100
1.120
1.090
1.090
80,764
-0.01(-0.91%)
Jan 29, 2024
1.060
1.130
1.060
1.100
115,070
+0.02(+1.85%)
Jan 26, 2024
1.110
1.110
1.050
1.080
64,531
-0.01(-0.88%)
Jan 25, 2024
1.100
1.130
1.070
1.090
68,663
-0.01(-0.95%)
Jan 24, 2024
1.070
1.100
1.058
1.100
88,235
+0.03(+2.80%)
Jan 23, 2024
1.110
1.110
1.060
1.070
60,729
-0.02(-1.83%)
Jan 22, 2024
1.110
1.120
1.090
1.090
76,655
-0.01(-0.91%)
Jan 19, 2024
1.110
1.130
1.090
1.100
57,830
-0.03(-2.65%)
Jan 18, 2024
1.080
1.150
1.070
1.130
95,290
+0.05(+4.63%)
Jan 17, 2024
1.109
1.120
1.065
1.080
59,193
-0.02(-1.82%)
Jan 16, 2024
1.110
1.140
1.100
1.100
65,453
-0.01(-0.90%)
Jan 12, 2024
1.110
1.140
1.090
1.110
83,558
+0.01(+0.91%)
Jan 11, 2024
1.080
1.100
1.019
1.100
111,126
+0.02(+1.85%)
Jan 10, 2024
1.080
1.080
1.080
1.080
1,176
+0.01(+0.93%)
Jan 09, 2024
1.080
1.100
1.050
1.070
62,910
-0.01(-0.93%)
Jan 08, 2024
1.070
1.110
1.070
1.080
49,982
+0.01(+0.93%)
Jan 05, 2024
1.090
1.090
1.070
1.070
15,357
-0.01(-0.93%)
Jan 04, 2024
1.099
1.099
1.080
1.080
2,612
+0.02(+1.89%)
Jan 03, 2024
1.050
1.100
1.050
1.060
71,100
-0.01(-0.93%)
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
.