Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.100 +0.023 (+2.14%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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 (%)
Apr 29, 2024 1.090 1.100 1.050 1.077 108,599 -0.00(-0.28%)
Apr 26, 2024 1.120 1.120 1.070 1.080 114,729 -0.02(-1.82%)
Apr 25, 2024 1.111 1.120 1.090 1.100 92,455 -0.01(-0.90%)
Apr 24, 2024 1.110 1.120 1.100 1.110 112,510 +0.01(+0.91%)
Apr 23, 2024 1.100 1.100 1.090 1.100 67,350 +0.02(+1.85%)
Apr 22, 2024 1.090 1.100 1.070 1.080 103,680 +0.00(+0.00%)
Apr 19, 2024 1.070 1.080 1.070 1.080 3,779 +0.01(+0.93%)
Apr 18, 2024 1.060 1.070 1.060 1.070 1,973 +0.01(+0.47%)
Apr 17, 2024 1.070 1.070 1.065 1.065 2,258 -0.01(-0.47%)
Apr 16, 2024 1.050 1.095 1.050 1.070 3,262 +0.01(+0.47%)
Apr 15, 2024 1.120 1.120 1.060 1.065 124,558 -0.03(-2.29%)
Apr 12, 2024 1.100 1.100 1.080 1.090 4,376 +0.01(+0.93%)
Apr 11, 2024 1.110 1.110 1.080 1.080 17,177 -0.02(-1.82%)
Apr 10, 2024 1.130 1.130 1.080 1.100 17,465 +0.00(+0.00%)
Apr 09, 2024 1.110 1.110 1.100 1.100 16,757 +0.01(+0.92%)
Apr 08, 2024 1.110 1.110 1.090 1.090 55,965 -0.01(-0.91%)
Apr 05, 2024 1.110 1.110 1.100 1.100 52,044 +0.01(+0.92%)
Apr 04, 2024 1.100 1.110 1.080 1.090 51,796 +0.01(+0.92%)
Apr 03, 2024 1.120 1.120 1.080 1.080 92,601 -0.04(-3.56%)
Apr 02, 2024 1.100 1.130 1.090 1.120 102,263 +0.02(+1.82%)
Apr 01, 2024 1.090 1.100 1.080 1.100 5,823 +0.00(+0.00%)
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%)
Jan 02, 2024 1.100 1.130 1.060 1.070 64,517 -0.04(-3.60%)
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%)
Oct 02, 2023 1.100 1.110 1.060 1.110 59,423 +0.06(+5.71%)
Sep 29, 2023 1.090 1.100 1.045 1.050 124,598 +0.01(+0.96%)
Sep 28, 2023 1.060 1.070 1.020 1.040 66,292 +0.00(+0.00%)
Sep 27, 2023 1.080 1.130 1.030 1.040 86,558 -0.02(-1.89%)
Sep 26, 2023 1.060 1.100 1.050 1.060 75,740 +0.02(+1.92%)
Sep 25, 2023 1.050 1.090 1.040 1.040 85,489 +0.00(+0.00%)
Sep 22, 2023 1.040 1.110 1.030 1.040 172,268 +0.00(+0.00%)
Sep 21, 2023 1.030 1.060 1.030 1.040 46,994 +0.01(+0.97%)
Sep 20, 2023 1.050 1.110 1.030 1.030 130,021 +0.00(+0.00%)
Sep 19, 2023 1.020 1.070 1.000 1.030 105,088 -0.02(-1.90%)
Sep 18, 2023 1.050 1.130 1.040 1.050 75,122 +0.02(+1.94%)
Sep 15, 2023 1.050 1.100 1.030 1.030 48,593 -0.04(-3.74%)
Sep 14, 2023 1.050 1.120 1.040 1.070 127,051 +0.01(+0.94%)
Sep 13, 2023 1.040 1.115 1.020 1.060 107,837 +0.02(+1.92%)
Sep 12, 2023 1.071 1.071 1.020 1.040 84,753 -0.01(-0.95%)
Sep 11, 2023 1.040 1.090 1.040 1.050 80,600 +0.01(+0.96%)
Sep 08, 2023 1.100 1.100 1.000 1.040 82,816 -0.04(-3.70%)
Sep 07, 2023 1.100 1.130 1.030 1.080 65,322 +0.00(+0.00%)
Sep 06, 2023 1.050 1.120 1.050 1.080 22,845 +0.04(+3.85%)
Sep 05, 2023 1.100 1.100 1.040 1.040 41,504 -0.05(-4.59%)
Sep 01, 2023 1.140 1.160 1.060 1.090 83,483 -0.04(-3.51%)
Aug 31, 2023 1.160 1.180 1.120 1.130 78,692 -0.00(-0.04%)
Aug 30, 2023 1.210 1.225 1.120 1.130 222,363 -0.06(-5.04%)
Aug 29, 2023 1.250 1.300 1.180 1.190 163,709 -0.06(-4.80%)
Aug 28, 2023 1.260 1.300 1.240 1.250 182,569 -0.01(-0.79%)
Aug 25, 2023 1.160 1.265 1.160 1.260 114,875 +0.08(+6.78%)
Aug 24, 2023 1.190 1.210 1.170 1.180 115,114 -0.01(-0.84%)
Aug 23, 2023 1.160 1.230 1.160 1.190 133,655 +0.01(+0.85%)
Aug 22, 2023 1.140 1.260 1.140 1.180 266,897 +0.02(+1.72%)
Aug 21, 2023 1.250 1.340 1.130 1.160 210,906 -0.09(-7.20%)
Aug 18, 2023 1.200 1.371 1.180 1.250 292,680 +0.07(+5.93%)
Aug 17, 2023 1.160 1.270 1.160 1.180 165,399 +0.00(+0.00%)
Aug 16, 2023 1.190 1.270 1.150 1.180 135,075 +0.02(+1.72%)
Aug 15, 2023 1.160 1.190 1.130 1.160 73,047 +0.00(+0.00%)
Aug 14, 2023 1.290 1.320 1.140 1.160 126,076 -0.07(-5.69%)
Aug 11, 2023 1.230 1.290 1.220 1.230 67,083 -0.05(-3.91%)
Aug 10, 2023 1.235 1.340 1.235 1.280 192,694 +0.08(+6.68%)
Aug 09, 2023 1.160 1.230 1.160 1.200 72,164 +0.04(+3.44%)
Aug 08, 2023 1.120 1.250 1.120 1.160 124,087 +0.01(+0.87%)
Aug 07, 2023 1.220 1.280 1.140 1.150 88,866 -0.09(-7.26%)
Aug 04, 2023 1.190 1.340 1.150 1.240 163,606 +0.09(+7.83%)
Aug 03, 2023 1.120 1.210 1.120 1.150 104,269 +0.04(+3.60%)
Aug 02, 2023 1.130 1.150 1.090 1.110 79,345 -0.02(-1.77%)
Aug 01, 2023 1.140 1.240 1.120 1.130 124,453 -0.09(-7.38%)
Jul 31, 2023 1.150 1.240 1.150 1.220 123,322 +0.02(+1.67%)
Jul 28, 2023 1.080 1.240 1.070 1.200 133,441 +0.09(+8.43%)
Jul 27, 2023 1.170 1.220 1.080 1.107 165,241 -0.07(-6.21%)
Jul 26, 2023 1.160 1.260 1.140 1.180 304,901 +0.05(+4.42%)
Jul 25, 2023 1.130 1.220 0.9932 1.130 196,590 +0.02(+1.80%)
Jul 24, 2023 1.060 1.150 1.020 1.110 126,904 +0.07(+6.73%)
Jul 21, 2023 1.020 1.140 1.010 1.040 60,593 +0.04(+4.00%)
Jul 20, 2023 1.029 1.060 0.9550 1.000 62,287 -0.04(-3.85%)
Jul 19, 2023 1.040 1.050 1.000 1.040 22,840 -0.01(-0.95%)
Jul 18, 2023 0.9600 1.090 0.9106 1.050 68,752 +0.11(+11.70%)
Jul 17, 2023 1.035 1.080 0.9162 0.9400 70,477 -0.11(-10.48%)
Jul 14, 2023 1.080 1.110 1.030 1.050 56,951 +0.00(+0.00%)
Jul 13, 2023 1.030 1.110 1.030 1.050 88,753 +0.00(+0.00%)
Jul 12, 2023 1.030 1.150 1.030 1.050 140,968 -0.02(-1.87%)
Jul 11, 2023 1.020 1.110 0.9647 1.070 100,938 +0.06(+5.94%)
Jul 10, 2023 1.025 1.070 0.9414 1.010 101,058 +0.05(+5.21%)
Jul 07, 2023 0.9100 1.020 0.8500 0.9600 69,214 +0.06(+6.64%)
Jul 06, 2023 0.9000 0.9350 0.8627 0.9002 42,648 -0.06(-6.22%)
Jul 05, 2023 0.9705 1.010 0.9000 0.9599 115,346 +0.01(+0.78%)
Jul 03, 2023 1.020 1.020 0.9300 0.9525 14,710 +0.00(+0.25%)
Jun 30, 2023 0.9100 1.000 0.9100 0.9501 92,430 +0.06(+6.75%)
Jun 29, 2023 0.9700 1.020 0.8800 0.8900 123,522 -0.08(-8.25%)
Jun 28, 2023 1.060 1.070 0.9700 0.9700 88,368 -0.06(-5.83%)
Jun 27, 2023 0.9730 1.070 0.9600 1.030 69,333 +0.09(+9.57%)
Jun 26, 2023 0.9300 1.050 0.9300 0.9400 117,954 +0.04(+4.43%)
Jun 23, 2023 0.9700 1.030 0.8900 0.9001 144,656 -0.07(-7.21%)
Jun 22, 2023 1.060 1.080 0.9413 0.9700 159,953 -0.06(-5.83%)
Jun 21, 2023 1.130 1.140 0.9997 1.030 146,644 -0.04(-3.74%)
Jun 20, 2023 1.070 1.150 1.000 1.070 125,696 -0.01(-0.93%)
Jun 16, 2023 1.090 1.150 1.070 1.080 90,721 -0.01(-0.92%)
Jun 15, 2023 1.070 1.130 1.050 1.090 87,859 +0.12(+12.37%)
May 08, 2023 1.150 1.150 0.9002 0.9700 74,729 -0.09(-8.49%)
May 05, 2023 1.050 1.160 0.9200 1.060 152,180 +0.14(+15.22%)
May 04, 2023 0.9500 1.040 0.8450 0.9200 29,867 -0.04(-4.05%)
May 03, 2023 0.8201 1.050 0.8201 0.9588 89,142 +0.11(+13.45%)
May 02, 2023 0.8251 0.8982 0.8251 0.8451 18,783 -0.01(-1.73%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.