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 )

1.110 +0.030 (+2.78%)
Streaming Delayed Price Updated: 10:14 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, 2022 2.950 3.250 2.617 2.800 7,841 -0.12(-4.14%)
Apr 28, 2022 2.800 2.950 2.800 2.921 5,383 -0.09(-2.97%)
Apr 27, 2022 2.800 3.075 2.805 3.010 4,826 -0.04(-1.31%)
Apr 26, 2022 3.256 3.384 2.800 3.050 20,107 -0.20(-6.15%)
Apr 25, 2022 3.250 3.384 3.101 3.250 9,475 -0.00(-0.02%)
Apr 22, 2022 3.250 3.400 3.101 3.251 3,542 +0.00(+0.00%)
Apr 21, 2022 3.300 3.400 3.083 3.251 6,945 -0.05(-1.60%)
Apr 20, 2022 3.400 3.584 3.000 3.304 11,596 -0.12(-3.58%)
Apr 19, 2022 3.499 3.584 3.400 3.426 8,885 -0.15(-4.19%)
Apr 18, 2022 3.551 3.585 3.350 3.576 19,484 -0.01(-0.25%)
Apr 14, 2022 3.455 3.650 3.434 3.585 25,309 +0.08(+2.41%)
Apr 13, 2022 3.650 3.650 3.501 3.501 25,291 -0.13(-3.71%)
Apr 12, 2022 3.383 3.635 3.350 3.635 19,712 +0.28(+8.46%)
Apr 11, 2022 3.400 3.600 3.250 3.352 27,535 -0.11(-3.15%)
Apr 08, 2022 3.633 3.633 3.301 3.461 9,202 -0.05(-1.51%)
Apr 07, 2022 3.650 3.650 3.250 3.514 37,126 -0.14(-3.73%)
Apr 06, 2022 3.550 3.700 3.550 3.650 38,484 +0.09(+2.64%)
Apr 05, 2022 3.600 3.700 3.450 3.556 47,574 -0.04(-1.14%)
Apr 04, 2022 3.250 3.600 3.250 3.597 82,357 +0.30(+9.00%)
Apr 01, 2022 3.200 3.350 3.001 3.300 40,299 +0.10(+3.12%)
Mar 31, 2022 3.100 3.300 3.055 3.200 58,173 +0.27(+9.16%)
Mar 30, 2022 2.889 3.080 2.889 2.932 10,787 -0.03(-1.08%)
Mar 29, 2022 3.000 3.050 2.900 2.963 14,154 +0.06(+2.19%)
Mar 28, 2022 3.144 3.150 2.900 2.900 16,203 -0.25(-7.94%)
Mar 25, 2022 3.000 3.150 2.910 3.150 22,603 +0.15(+5.00%)
Mar 24, 2022 3.100 3.147 2.929 3.000 17,672 -0.12(-4.00%)
Mar 23, 2022 3.066 3.150 2.950 3.125 19,402 +0.06(+1.94%)
Mar 22, 2022 3.250 3.350 3.000 3.066 32,608 -0.13(-4.20%)
Mar 21, 2022 3.350 3.350 3.200 3.200 27,295 -0.20(-5.88%)
Mar 18, 2022 3.200 3.400 3.030 3.400 109,970 +0.21(+6.62%)
Mar 17, 2022 2.800 3.215 2.800 3.189 91,040 +0.19(+6.30%)
Mar 16, 2022 2.650 3.050 2.650 3.000 142,923 +0.20(+7.14%)
Mar 15, 2022 2.400 2.853 2.380 2.800 113,018 +0.10(+3.84%)
Mar 14, 2022 2.478 2.750 2.351 2.696 129,115 -0.18(-6.21%)
Mar 11, 2022 2.550 3.150 2.264 2.875 413,770 -0.03(-0.88%)
Mar 10, 2022 3.350 3.913 2.755 2.901 5,134,368 +0.51(+21.54%)
Mar 09, 2022 2.200 2.500 2.200 2.386 303,583 +0.29(+13.64%)
Mar 08, 2022 2.050 2.255 2.005 2.100 54,121 +0.05(+2.36%)
Mar 07, 2022 2.107 2.225 2.050 2.051 50,282 -0.18(-7.96%)
Mar 04, 2022 2.371 2.371 2.229 2.229 7,891 -0.13(-5.35%)
Mar 03, 2022 2.200 2.466 2.200 2.355 9,050 +0.00(+0.17%)
Mar 02, 2022 2.100 2.474 2.100 2.351 36,728 +0.18(+8.34%)
Mar 01, 2022 2.158 2.310 2.122 2.170 19,187 -0.06(-2.47%)
Feb 28, 2022 2.100 2.270 2.100 2.225 20,676 +0.08(+3.49%)
Feb 25, 2022 2.059 2.300 2.150 2.150 27,689 +0.00(+0.00%)
Feb 24, 2022 2.050 2.225 2.027 2.150 35,344 -0.05(-2.27%)
Feb 23, 2022 2.300 2.356 2.200 2.200 25,013 -0.10(-4.56%)
Feb 22, 2022 2.300 2.450 2.300 2.305 24,328 -0.07(-2.97%)
Feb 18, 2022 2.376 0 +0.04(+1.91%)
Feb 17, 2022 2.500 2.500 2.258 2.331 21,148 -0.12(-4.86%)
Feb 16, 2022 2.320 2.500 2.303 2.450 27,805 +0.10(+4.34%)
Feb 15, 2022 2.401 2.575 2.300 2.348 71,416 -0.14(-5.51%)
Feb 14, 2022 2.550 2.675 2.455 2.485 30,076 -0.13(-5.12%)
Feb 11, 2022 2.600 2.700 2.510 2.619 25,394 +0.04(+1.71%)
Feb 10, 2022 2.600 2.700 2.550 2.575 30,729 -0.04(-1.38%)
Feb 09, 2022 2.650 2.700 2.600 2.611 60,042 -0.13(-4.86%)
Feb 08, 2022 2.701 2.800 2.650 2.744 31,316 -0.07(-2.61%)
Feb 07, 2022 2.800 2.900 2.700 2.818 36,857 +0.02(+0.64%)
Feb 04, 2022 2.800 2.875 2.727 2.800 34,270 +0.00(+0.00%)
Feb 03, 2022 2.775 2.800 28,746 +0.06(+2.28%)
Feb 02, 2022 2.650 3.100 2.655 2.737 244,233 +0.09(+3.28%)
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.