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 )

1.090 +0.010 (+0.93%)
Streaming Delayed Price Updated: 10:43 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 30, 2021 4.450 4.640 4.355 4.500 52,960 -0.06(-1.32%)
Apr 29, 2021 4.702 4.702 4.405 4.560 58,371 -0.10(-2.15%)
Apr 28, 2021 4.692 4.798 4.546 4.660 72,434 -0.04(-0.85%)
Apr 27, 2021 4.600 4.750 4.500 4.700 104,063 +0.05(+1.08%)
Apr 26, 2021 4.350 4.750 4.350 4.650 79,054 +0.29(+6.75%)
Apr 23, 2021 4.650 4.748 4.250 4.356 129,720 -0.14(-3.20%)
Apr 22, 2021 4.250 4.850 4.250 4.500 124,202 +0.25(+5.88%)
Apr 21, 2021 3.980 4.250 3.950 4.250 79,616 +0.28(+7.04%)
Apr 20, 2021 4.100 4.250 3.905 3.970 123,488 -0.13(-3.16%)
Apr 19, 2021 4.275 4.445 4.100 4.100 214,267 -0.20(-4.65%)
Apr 16, 2021 4.400 4.500 4.250 4.300 161,240 -0.20(-4.44%)
Apr 15, 2021 5.200 5.200 4.450 4.500 529,231 -0.75(-14.29%)
Apr 14, 2021 6.900 6.900 5.150 5.250 1,163,386 -1.40(-21.05%)
Apr 13, 2021 6.600 6.800 6.150 6.650 474,470 -0.55(-7.64%)
Apr 12, 2021 7.600 7.700 6.550 7.200 3,770,374 +1.10(+18.03%)
Apr 09, 2021 6.750 6.850 6.100 6.100 773,400 -0.85(-12.23%)
Apr 08, 2021 6.500 7.100 6.150 6.950 275,676 +0.25(+3.73%)
Apr 07, 2021 5.800 7.900 5.700 6.700 2,523,154 +1.00(+17.54%)
Apr 06, 2021 5.800 6.050 5.650 5.700 42,614 -0.02(-0.44%)
Apr 05, 2021 5.750 5.850 5.600 5.725 25,474 +0.02(+0.44%)
Apr 01, 2021 5.800 5.900 5.650 5.700 37,820 +0.20(+3.64%)
Mar 31, 2021 5.650 5.800 5.500 5.500 61,527 -0.15(-2.65%)
Mar 30, 2021 5.650 5.900 5.550 5.650 47,713 +0.15(+2.73%)
Mar 29, 2021 5.950 6.000 5.500 5.500 65,496 -0.65(-10.57%)
Mar 26, 2021 5.900 6.300 5.800 6.150 142,440 +0.15(+2.50%)
Mar 25, 2021 5.800 6.100 5.650 6.000 81,012 +0.10(+1.69%)
Mar 24, 2021 6.300 6.600 5.900 5.900 73,232 -0.40(-6.35%)
Mar 23, 2021 6.800 6.900 6.150 6.300 93,943 -0.45(-6.67%)
Mar 22, 2021 7.250 7.300 6.750 6.750 95,652 -0.30(-4.26%)
Mar 19, 2021 7.300 7.550 6.750 7.050 166,020 -0.40(-5.37%)
Mar 18, 2021 7.550 8.900 7.150 7.450 830,163 -0.30(-3.87%)
Mar 17, 2021 7.450 7.900 7.000 7.750 117,865 +0.15(+1.97%)
Mar 16, 2021 7.300 7.950 7.150 7.600 183,959 +0.30(+4.11%)
Mar 15, 2021 6.900 7.300 6.850 7.300 71,734 +0.50(+7.35%)
Mar 12, 2021 7.050 7.150 6.650 6.800 57,580 -0.30(-4.23%)
Mar 11, 2021 6.850 7.150 6.650 7.100 76,571 +0.55(+8.40%)
Mar 10, 2021 7.000 7.800 6.500 6.550 91,021 -0.20(-2.96%)
Mar 09, 2021 6.694 7.350 6.150 6.750 182,769 +0.50(+8.00%)
Mar 08, 2021 6.050 6.750 6.050 6.250 95,451 +0.25(+4.17%)
Mar 05, 2021 5.900 6.232 4.901 6.000 189,080 +0.05(+0.84%)
Mar 04, 2021 7.300 7.300 5.950 5.950 218,884 -1.50(-20.13%)
Mar 03, 2021 7.300 7.550 7.000 7.450 86,622 +0.40(+5.67%)
Mar 02, 2021 7.600 7.700 7.050 7.050 75,196 -0.45(-6.00%)
Mar 01, 2021 7.250 8.100 7.150 7.500 88,995 +0.50(+7.14%)
Feb 26, 2021 7.400 7.950 6.625 7.000 148,480 -0.75(-9.68%)
Feb 25, 2021 8.500 8.650 7.750 7.750 84,068 -1.00(-11.43%)
Feb 24, 2021 8.050 8.950 7.400 8.750 115,041 +0.95(+12.18%)
Feb 23, 2021 7.800 8.400 6.900 7.800 240,796 -1.55(-16.58%)
Feb 22, 2021 9.600 10.00 9.250 9.350 131,638 -1.15(-10.95%)
Feb 19, 2021 10.50 10.85 9.100 10.50 302,420 +0.00(+0.00%)
Feb 18, 2021 11.60 11.75 10.30 10.50 298,352 -1.85(-14.98%)
Feb 17, 2021 12.50 14.95 11.05 12.35 1,071,863 +1.20(+10.76%)
Feb 16, 2021 10.35 12.40 10.00 11.15 633,488 +1.25(+12.63%)
Feb 12, 2021 8.300 10.45 7.800 9.900 712,180 +1.25(+14.45%)
Feb 11, 2021 8.000 10.20 7.400 8.650 1,051,776 +1.10(+14.57%)
Feb 10, 2021 8.050 8.300 7.250 7.550 219,691 -0.45(-5.63%)
Feb 09, 2021 8.050 8.750 7.700 8.000 516,290 +0.80(+11.11%)
Feb 08, 2021 7.200 7.450 7.000 7.200 194,980 +0.25(+3.60%)
Feb 05, 2021 8.350 8.400 6.800 6.950 518,880 +0.30(+4.51%)
Feb 04, 2021 6.550 6.850 6.350 6.650 104,622 +0.10(+1.53%)
Feb 03, 2021 5.900 6.600 5.900 6.550 102,856 +0.50(+8.26%)
Feb 02, 2021 6.500 6.600 5.700 6.050 160,295 -0.35(-5.47%)
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.