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 )

1.070 -0.010 (-0.93%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.150 7.700 5.900 6.350 569,200 +0.45(+7.63%)
Jan 28, 2021 5.700 6.000 5.700 5.900 67,668 -0.05(-0.84%)
Jan 27, 2021 5.800 6.050 5.700 5.950 124,914 -0.25(-4.03%)
Jan 26, 2021 6.250 6.500 5.850 6.200 312,657 -0.25(-3.88%)
Jan 25, 2021 6.050 6.450 5.600 6.450 382,286 +0.60(+10.26%)
Jan 22, 2021 5.550 8.100 4.985 5.850 1,308,880 +0.35(+6.36%)
Jan 21, 2021 5.850 5.950 5.500 5.500 57,940 -0.35(-5.98%)
Jan 20, 2021 6.000 6.100 5.650 5.850 36,036 -0.10(-1.68%)
Jan 19, 2021 5.850 6.000 5.800 5.950 19,701 +0.20(+3.48%)
Jan 15, 2021 6.000 6.050 5.700 5.750 33,420 -0.20(-3.36%)
Jan 14, 2021 5.800 6.100 5.500 5.950 75,150 +0.10(+1.71%)
Jan 13, 2021 5.750 6.000 5.650 5.850 66,181 +0.15(+2.63%)
Jan 12, 2021 5.750 5.750 5.400 5.700 30,650 +0.15(+2.70%)
Jan 11, 2021 6.150 6.150 5.400 5.550 84,628 -0.50(-8.26%)
Jan 08, 2021 5.800 6.050 5.700 6.050 182,960 +0.50(+9.01%)
Jan 07, 2021 5.000 5.600 4.900 5.550 96,977 +0.55(+11.00%)
Jan 06, 2021 5.000 5.500 4.750 5.000 99,021 +0.00(+0.00%)
Jan 05, 2021 5.000 5.000 4.850 5.000 10,637 +0.05(+1.01%)
Jan 04, 2021 5.050 5.050 4.850 4.950 11,053 +0.05(+1.03%)
Dec 31, 2020 4.899 4.899 4.899 48,746 +0.16(+3.43%)
Dec 30, 2020 4.983 5.000 4.653 4.737 48,746 -0.05(-1.05%)
Dec 29, 2020 5.150 5.150 4.651 4.787 30,192 -0.26(-5.20%)
Dec 28, 2020 5.150 5.200 4.950 5.050 36,517 -0.14(-2.75%)
Dec 24, 2020 5.050 5.200 5.050 5.193 15,560 +0.14(+2.83%)
Dec 23, 2020 5.500 5.500 4.950 5.050 41,488 -0.35(-6.48%)
Dec 22, 2020 5.350 5.500 5.250 5.400 57,075 +0.20(+3.85%)
Dec 21, 2020 4.950 5.350 4.900 5.200 76,726 +0.25(+5.10%)
Dec 18, 2020 5.050 5.100 4.854 4.947 44,980 +0.10(+2.12%)
Dec 17, 2020 4.830 4.910 4.700 4.845 33,110 -0.00(-0.10%)
Dec 16, 2020 4.800 4.950 4.651 4.850 20,130 +0.01(+0.25%)
Dec 15, 2020 4.606 5.100 4.550 4.838 38,724 +0.23(+5.05%)
Dec 14, 2020 4.550 4.800 4.508 4.606 35,340 -0.11(-2.26%)
Dec 11, 2020 4.736 4.752 4.651 4.712 14,940 -0.01(-0.28%)
Dec 10, 2020 4.650 4.888 4.623 4.725 33,281 +0.02(+0.53%)
Dec 09, 2020 4.700 4.800 4.600 4.700 26,939 +0.09(+1.85%)
Dec 08, 2020 4.832 4.850 4.551 4.614 43,948 -0.22(-4.64%)
Dec 07, 2020 4.777 5.000 4.450 4.839 75,802 -0.01(-0.21%)
Dec 04, 2020 4.950 5.150 4.700 4.849 75,840 -0.05(-1.04%)
Dec 03, 2020 4.900 4.900 4.600 4.900 192,671 +0.20(+4.26%)
Dec 02, 2020 4.650 4.900 4.500 4.700 52,817 +0.05(+1.02%)
Dec 01, 2020 5.000 5.000 4.604 4.652 42,019 -0.30(-6.01%)
Nov 30, 2020 5.250 5.350 4.800 4.950 72,292 -0.30(-5.71%)
Nov 27, 2020 5.250 5.401 5.000 5.250 135,880 +0.25(+5.00%)
Nov 25, 2020 4.800 5.250 4.555 5.000 249,180 +0.35(+7.53%)
Nov 24, 2020 4.700 5.250 4.600 4.650 96,314 +0.05(+1.11%)
Nov 23, 2020 4.500 4.700 4.449 4.599 70,347 +0.20(+4.52%)
Nov 20, 2020 4.301 4.516 4.250 4.400 29,180 +0.15(+3.41%)
Nov 19, 2020 4.350 4.399 4.225 4.255 51,204 -0.07(-1.57%)
Nov 18, 2020 4.430 4.587 4.226 4.323 23,441 +0.02(+0.56%)
Nov 17, 2020 4.200 4.343 4.200 4.299 23,012 +0.06(+1.36%)
Nov 16, 2020 4.150 4.422 4.100 4.242 19,977 +0.09(+2.20%)
Nov 13, 2020 4.350 4.450 4.050 4.150 31,400 -0.15(-3.49%)
Nov 12, 2020 4.400 4.750 4.300 4.300 34,883 -0.20(-4.44%)
Nov 11, 2020 4.750 4.895 4.470 4.500 24,025 -0.06(-1.32%)
Nov 10, 2020 4.400 4.800 4.250 4.560 16,690 +0.02(+0.50%)
Nov 09, 2020 4.250 4.750 4.200 4.537 16,388 +0.14(+3.12%)
Nov 06, 2020 4.450 4.506 4.162 4.400 28,860 -0.02(-0.56%)
Nov 05, 2020 4.492 4.601 4.350 4.425 32,526 +0.02(+0.57%)
Nov 04, 2020 4.250 4.850 4.250 4.400 20,905 +0.18(+4.28%)
Nov 03, 2020 4.150 4.388 4.150 4.220 16,321 +0.12(+2.90%)
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.