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: 3:59 PM EDT, May 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 (%)
Aug 31, 2021 4.902 4.950 4.676 4.874 40,616 +0.06(+1.19%)
Aug 30, 2021 5.100 5.100 4.750 4.816 40,266 -0.28(-5.56%)
Aug 27, 2021 4.565 5.150 4.565 5.100 89,889 +0.46(+9.91%)
Aug 26, 2021 4.500 4.800 4.505 4.640 76,254 +0.12(+2.77%)
Aug 25, 2021 4.522 4.750 4.350 4.515 52,302 -0.19(-3.94%)
Aug 24, 2021 4.288 4.799 4.200 4.700 359,681 +0.45(+10.59%)
Aug 23, 2021 4.052 4.351 4.050 4.250 133,696 +0.12(+2.79%)
Aug 20, 2021 4.333 4.333 4.075 4.135 236,806 +0.06(+1.45%)
Aug 19, 2021 4.100 4.351 4.070 4.075 104,429 -0.12(-2.98%)
Aug 18, 2021 4.351 4.351 4.040 4.200 119,671 -0.15(-3.47%)
Aug 17, 2021 3.960 4.431 3.916 4.351 86,400 +0.37(+9.24%)
Aug 16, 2021 4.350 4.350 3.906 3.983 50,030 -0.27(-6.27%)
Aug 13, 2021 4.417 4.484 4.250 4.250 24,159 -0.10(-2.30%)
Aug 12, 2021 4.275 4.519 4.275 4.350 109,049 +0.07(+1.75%)
Aug 11, 2021 4.506 4.700 4.250 4.275 213,661 -0.23(-5.12%)
Aug 10, 2021 4.750 4.800 4.415 4.505 280,053 -0.20(-4.32%)
Aug 09, 2021 4.600 4.800 4.600 4.709 143,512 +0.03(+0.72%)
Aug 06, 2021 4.603 4.750 4.603 4.676 116,722 +0.13(+2.76%)
Aug 05, 2021 4.600 4.700 4.500 4.550 17,882 -0.05(-1.09%)
Aug 04, 2021 4.650 4.650 4.500 4.600 24,619 +0.15(+3.37%)
Aug 03, 2021 4.500 4.750 4.450 4.450 55,422 -0.35(-7.25%)
Aug 02, 2021 4.628 4.801 4.615 4.798 11,960 +0.20(+4.30%)
Jul 30, 2021 4.673 4.800 4.560 4.600 27,959 -0.03(-0.54%)
Jul 29, 2021 4.700 4.897 4.550 4.625 38,812 -0.08(-1.60%)
Jul 28, 2021 4.900 5.300 4.450 4.700 227,258 +0.10(+2.17%)
Jul 27, 2021 4.800 5.000 4.600 4.600 23,452 -0.35(-7.07%)
Jul 26, 2021 4.721 5.189 4.721 4.950 37,200 -0.30(-5.71%)
Jul 23, 2021 5.150 5.300 4.900 5.250 55,823 +0.15(+2.94%)
Jul 22, 2021 5.400 5.497 5.100 5.100 51,498 -0.40(-7.27%)
Jul 21, 2021 5.750 6.250 5.250 5.500 147,310 -0.15(-2.65%)
Jul 20, 2021 5.500 5.750 5.400 5.650 48,721 +0.20(+3.67%)
Jul 19, 2021 5.250 5.550 5.250 5.450 43,085 -0.05(-0.91%)
Jul 16, 2021 5.450 5.750 5.401 5.500 114,399 +0.10(+1.85%)
Jul 15, 2021 5.150 5.600 5.100 5.400 59,124 +0.25(+4.85%)
Jul 14, 2021 5.250 5.400 4.950 5.150 32,923 -0.15(-2.83%)
Jul 13, 2021 5.400 5.500 5.051 5.300 42,817 -0.05(-0.93%)
Jul 12, 2021 5.050 5.400 5.050 5.350 30,433 +0.30(+5.94%)
Jul 09, 2021 4.700 5.350 4.500 5.050 91,261 +0.40(+8.53%)
Jul 08, 2021 4.450 4.700 4.426 4.653 25,188 -0.09(-1.84%)
Jul 07, 2021 5.050 5.100 4.500 4.740 52,205 -0.26(-5.20%)
Jul 06, 2021 4.900 5.200 4.803 5.000 41,097 -0.10(-1.96%)
Jul 02, 2021 5.300 5.300 4.904 5.100 30,207 -0.10(-1.92%)
Jul 01, 2021 5.650 5.650 5.100 5.200 82,271 -0.50(-8.77%)
Jun 30, 2021 5.100 6.100 5.000 5.700 448,798 +0.78(+15.74%)
Jun 29, 2021 5.000 5.150 4.925 4.925 39,884 -0.17(-3.43%)
Jun 28, 2021 4.700 5.250 4.705 5.100 49,939 +0.30(+6.25%)
Jun 25, 2021 4.647 4.894 4.600 4.800 43,798 +0.15(+3.23%)
Jun 24, 2021 4.411 4.684 4.411 4.650 20,782 +0.15(+3.33%)
Jun 23, 2021 4.515 4.515 4.402 4.500 33,652 -0.02(-0.40%)
Jun 22, 2021 4.415 4.577 4.306 4.518 94,479 -0.04(-0.94%)
Jun 21, 2021 4.600 4.720 4.413 4.561 72,974 -0.16(-3.46%)
Jun 18, 2021 4.755 4.946 4.600 4.724 49,779 -0.12(-2.47%)
Jun 17, 2021 4.900 4.995 4.715 4.844 37,355 -0.02(-0.33%)
Jun 16, 2021 4.996 5.050 4.838 4.860 48,612 -0.19(-3.76%)
Jun 15, 2021 4.900 5.150 4.900 5.050 80,443 +0.10(+2.10%)
Jun 14, 2021 4.886 5.050 4.723 4.946 55,682 +0.18(+3.70%)
Jun 11, 2021 4.850 4.894 4.725 4.769 35,090 -0.07(-1.54%)
Jun 10, 2021 4.950 5.000 4.750 4.844 42,276 -0.03(-0.58%)
Jun 09, 2021 4.842 5.200 4.650 4.872 155,899 +0.14(+2.90%)
Jun 08, 2021 4.800 4.975 4.600 4.735 116,309 -0.01(-0.14%)
Jun 07, 2021 4.600 5.000 4.600 4.742 83,080 +0.14(+3.08%)
Jun 04, 2021 4.540 4.820 4.453 4.600 90,514 +0.15(+3.37%)
Jun 03, 2021 4.550 4.600 4.350 4.450 44,682 -0.05(-1.11%)
Jun 02, 2021 4.525 4.600 4.400 4.500 136,280 -0.03(-0.57%)
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.