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 (%)
Sep 29, 2023 1.090 1.100 1.045 1.050 124,598 +0.01(+0.96%)
Sep 28, 2023 1.060 1.070 1.020 1.040 66,292 +0.00(+0.00%)
Sep 27, 2023 1.080 1.130 1.030 1.040 86,558 -0.02(-1.89%)
Sep 26, 2023 1.060 1.100 1.050 1.060 75,740 +0.02(+1.92%)
Sep 25, 2023 1.050 1.090 1.040 1.040 85,489 +0.00(+0.00%)
Sep 22, 2023 1.040 1.110 1.030 1.040 172,268 +0.00(+0.00%)
Sep 21, 2023 1.030 1.060 1.030 1.040 46,994 +0.01(+0.97%)
Sep 20, 2023 1.050 1.110 1.030 1.030 130,021 +0.00(+0.00%)
Sep 19, 2023 1.020 1.070 1.000 1.030 105,088 -0.02(-1.90%)
Sep 18, 2023 1.050 1.130 1.040 1.050 75,122 +0.02(+1.94%)
Sep 15, 2023 1.050 1.100 1.030 1.030 48,593 -0.04(-3.74%)
Sep 14, 2023 1.050 1.120 1.040 1.070 127,051 +0.01(+0.94%)
Sep 13, 2023 1.040 1.115 1.020 1.060 107,837 +0.02(+1.92%)
Sep 12, 2023 1.071 1.071 1.020 1.040 84,753 -0.01(-0.95%)
Sep 11, 2023 1.040 1.090 1.040 1.050 80,600 +0.01(+0.96%)
Sep 08, 2023 1.100 1.100 1.000 1.040 82,816 -0.04(-3.70%)
Sep 07, 2023 1.100 1.130 1.030 1.080 65,322 +0.00(+0.00%)
Sep 06, 2023 1.050 1.120 1.050 1.080 22,845 +0.04(+3.85%)
Sep 05, 2023 1.100 1.100 1.040 1.040 41,504 -0.05(-4.59%)
Sep 01, 2023 1.140 1.160 1.060 1.090 83,483 -0.04(-3.51%)
Aug 31, 2023 1.160 1.180 1.120 1.130 78,692 -0.00(-0.04%)
Aug 30, 2023 1.210 1.225 1.120 1.130 222,363 -0.06(-5.04%)
Aug 29, 2023 1.250 1.300 1.180 1.190 163,709 -0.06(-4.80%)
Aug 28, 2023 1.260 1.300 1.240 1.250 182,569 -0.01(-0.79%)
Aug 25, 2023 1.160 1.265 1.160 1.260 114,875 +0.08(+6.78%)
Aug 24, 2023 1.190 1.210 1.170 1.180 115,114 -0.01(-0.84%)
Aug 23, 2023 1.160 1.230 1.160 1.190 133,655 +0.01(+0.85%)
Aug 22, 2023 1.140 1.260 1.140 1.180 266,897 +0.02(+1.72%)
Aug 21, 2023 1.250 1.340 1.130 1.160 210,906 -0.09(-7.20%)
Aug 18, 2023 1.200 1.371 1.180 1.250 292,680 +0.07(+5.93%)
Aug 17, 2023 1.160 1.270 1.160 1.180 165,399 +0.00(+0.00%)
Aug 16, 2023 1.190 1.270 1.150 1.180 135,075 +0.02(+1.72%)
Aug 15, 2023 1.160 1.190 1.130 1.160 73,047 +0.00(+0.00%)
Aug 14, 2023 1.290 1.320 1.140 1.160 126,076 -0.07(-5.69%)
Aug 11, 2023 1.230 1.290 1.220 1.230 67,083 -0.05(-3.91%)
Aug 10, 2023 1.235 1.340 1.235 1.280 192,694 +0.08(+6.68%)
Aug 09, 2023 1.160 1.230 1.160 1.200 72,164 +0.04(+3.44%)
Aug 08, 2023 1.120 1.250 1.120 1.160 124,087 +0.01(+0.87%)
Aug 07, 2023 1.220 1.280 1.140 1.150 88,866 -0.09(-7.26%)
Aug 04, 2023 1.190 1.340 1.150 1.240 163,606 +0.09(+7.83%)
Aug 03, 2023 1.120 1.210 1.120 1.150 104,269 +0.04(+3.60%)
Aug 02, 2023 1.130 1.150 1.090 1.110 79,345 -0.02(-1.77%)
Aug 01, 2023 1.140 1.240 1.120 1.130 124,453 -0.09(-7.38%)
Jul 31, 2023 1.150 1.240 1.150 1.220 123,322 +0.02(+1.67%)
Jul 28, 2023 1.080 1.240 1.070 1.200 133,441 +0.09(+8.43%)
Jul 27, 2023 1.170 1.220 1.080 1.107 165,241 -0.07(-6.21%)
Jul 26, 2023 1.160 1.260 1.140 1.180 304,901 +0.05(+4.42%)
Jul 25, 2023 1.130 1.220 0.9932 1.130 196,590 +0.02(+1.80%)
Jul 24, 2023 1.060 1.150 1.020 1.110 126,904 +0.07(+6.73%)
Jul 21, 2023 1.020 1.140 1.010 1.040 60,593 +0.04(+4.00%)
Jul 20, 2023 1.029 1.060 0.9550 1.000 62,287 -0.04(-3.85%)
Jul 19, 2023 1.040 1.050 1.000 1.040 22,840 -0.01(-0.95%)
Jul 18, 2023 0.9600 1.090 0.9106 1.050 68,752 +0.11(+11.70%)
Jul 17, 2023 1.035 1.080 0.9162 0.9400 70,477 -0.11(-10.48%)
Jul 14, 2023 1.080 1.110 1.030 1.050 56,951 +0.00(+0.00%)
Jul 13, 2023 1.030 1.110 1.030 1.050 88,753 +0.00(+0.00%)
Jul 12, 2023 1.030 1.150 1.030 1.050 140,968 -0.02(-1.87%)
Jul 11, 2023 1.020 1.110 0.9647 1.070 100,938 +0.06(+5.94%)
Jul 10, 2023 1.025 1.070 0.9414 1.010 101,058 +0.05(+5.21%)
Jul 07, 2023 0.9100 1.020 0.8500 0.9600 69,214 +0.06(+6.64%)
Jul 06, 2023 0.9000 0.9350 0.8627 0.9002 42,648 -0.06(-6.22%)
Jul 05, 2023 0.9705 1.010 0.9000 0.9599 115,346 +0.01(+0.78%)
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.