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 )

1.078 -0.002 (-0.19%)
Streaming Delayed Price Updated: 2:53 PM 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, 2019 31.35 31.35 29.55 30.75 9,354 -0.75(-2.38%)
Apr 29, 2019 33.70 33.85 31.30 31.50 14,839 -2.25(-6.67%)
Apr 26, 2019 35.80 35.80 32.35 33.75 23,060 -2.25(-6.25%)
Apr 25, 2019 34.95 36.10 33.50 36.00 15,575 +0.45(+1.27%)
Apr 24, 2019 36.45 37.15 35.10 35.55 12,799 -1.70(-4.56%)
Apr 23, 2019 38.05 39.59 35.00 37.25 16,201 -0.85(-2.23%)
Apr 22, 2019 41.75 41.98 37.50 38.10 14,907 -3.70(-8.85%)
Apr 18, 2019 48.95 49.05 41.00 41.80 9,180 -5.95(-12.46%)
Apr 17, 2019 49.55 50.80 47.70 47.75 11,705 -1.90(-3.83%)
Apr 16, 2019 50.80 52.34 48.95 49.65 19,266 -0.60(-1.19%)
Apr 15, 2019 50.00 51.15 49.45 50.25 15,164 +0.07(+0.14%)
Apr 12, 2019 55.00 55.00 49.25 50.18 14,520 -1.82(-3.50%)
Apr 11, 2019 57.20 58.25 51.00 52.00 16,387 -0.85(-1.61%)
Apr 10, 2019 59.00 59.50 52.85 52.85 15,556 -2.15(-3.91%)
Apr 09, 2019 59.25 60.15 54.85 55.00 14,071 -2.60(-4.51%)
Apr 08, 2019 58.45 62.00 57.50 57.60 10,520 -1.70(-2.87%)
Apr 05, 2019 64.75 67.50 58.00 59.30 9,720 +1.95(+3.40%)
Apr 04, 2019 59.00 60.10 57.00 57.35 9,835 -0.40(-0.69%)
Apr 03, 2019 58.00 58.50 57.00 57.75 10,313 +1.65(+2.94%)
Apr 02, 2019 60.00 60.41 54.12 56.10 7,856 -3.80(-6.34%)
Apr 01, 2019 64.95 64.95 59.00 59.90 7,984 -4.50(-6.99%)
Mar 29, 2019 62.20 64.97 62.00 64.40 8,200 -0.30(-0.46%)
Mar 28, 2019 64.00 67.50 61.70 64.70 12,624 +0.73(+1.13%)
Mar 27, 2019 62.25 64.75 61.16 63.98 10,135 +1.43(+2.28%)
Mar 26, 2019 61.00 63.54 60.88 62.55 7,736 +1.05(+1.71%)
Mar 25, 2019 63.70 63.70 59.75 61.50 10,547 +1.25(+2.07%)
Mar 22, 2019 60.75 61.10 60.00 60.25 10,300 -0.89(-1.46%)
Mar 21, 2019 60.50 61.50 60.10 61.14 7,257 +0.89(+1.48%)
Mar 20, 2019 61.95 61.95 59.00 60.25 6,605 +0.33(+0.54%)
Mar 19, 2019 62.25 62.25 59.40 59.92 4,434 +0.67(+1.13%)
Mar 18, 2019 57.50 59.49 57.50 59.26 2,126 +1.26(+2.17%)
Mar 15, 2019 56.75 58.80 56.40 58.00 1,420 +0.75(+1.31%)
Mar 14, 2019 56.70 57.25 56.25 57.25 1,475 +0.50(+0.88%)
Mar 13, 2019 56.40 57.00 55.55 56.75 860 +1.17(+2.11%)
Mar 12, 2019 56.00 56.60 55.35 55.58 2,444 +2.58(+4.87%)
Mar 11, 2019 56.00 56.00 53.00 53.00 689 -3.25(-5.78%)
Mar 08, 2019 54.85 56.25 54.70 56.25 1,540 +1.15(+2.09%)
Mar 07, 2019 55.00 55.10 55.00 55.10 788 +0.15(+0.27%)
Mar 06, 2019 55.00 55.10 54.90 54.95 2,208 -0.05(-0.09%)
Mar 05, 2019 55.00 55.10 54.89 55.00 1,560 -0.01(-0.01%)
Mar 04, 2019 55.00 55.10 54.85 55.01 3,456 +0.05(+0.10%)
Mar 01, 2019 55.00 55.00 54.70 54.95 2,060 +0.16(+0.30%)
Feb 28, 2019 54.40 54.95 54.25 54.79 3,046 +0.39(+0.71%)
Feb 27, 2019 54.00 54.95 54.00 54.40 1,422 +0.40(+0.74%)
Feb 26, 2019 54.20 54.25 53.75 54.00 723 -0.05(-0.09%)
Feb 25, 2019 52.25 54.50 52.00 54.05 872 +2.05(+3.94%)
Feb 22, 2019 51.50 52.00 51.50 52.00 180 +1.30(+2.56%)
Feb 21, 2019 54.90 55.00 50.70 50.70 156 +2.65(+5.52%)
Feb 20, 2019 48.05 48.05 48.05 48.05 24 -3.95(-7.60%)
Feb 19, 2019 52.00 52.00 52.00 52.00 100 -2.50(-4.59%)
Feb 15, 2019 53.35 54.90 51.30 54.50 3,040 -0.40(-0.73%)
Feb 14, 2019 54.94 55.00 54.54 54.90 1,234 -0.10(-0.18%)
Feb 13, 2019 54.80 55.00 53.95 55.00 3,458 +0.08(+0.14%)
Feb 12, 2019 54.65 54.95 54.60 54.92 2,620 +0.35(+0.64%)
Feb 11, 2019 55.00 55.00 54.58 54.58 340 -0.42(-0.77%)
Feb 08, 2019 54.90 55.00 54.50 55.00 1,080 +0.00(+0.00%)
Feb 07, 2019 55.00 55.50 54.35 55.00 8,399 -0.09(-0.16%)
Feb 06, 2019 54.76 55.45 54.40 55.09 4,215 -0.16(-0.29%)
Feb 05, 2019 55.00 55.25 54.63 55.25 3,773 +2.70(+5.14%)
Feb 04, 2019 54.53 55.00 52.55 52.55 499 +0.05(+0.10%)
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.