NasdaqGM - Delayed Quote USD

Pintec Technology Holdings Limited (PT)

Compare
0.9700
-0.0200
(-2.02%)
At close: January 31 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.97000.97000.93000.97000.97007,600
Jan 30, 20250.99001.00000.93000.99000.99005,200
Jan 29, 20251.00001.01000.95000.95000.95004,200
Jan 28, 20250.97000.97000.93000.94000.94004,200
Jan 27, 20250.99001.02000.95000.95000.95001,800
Jan 24, 20250.95000.99000.92000.95000.95003,900
Jan 23, 20250.99001.00000.76000.95000.950089,300
Jan 22, 20250.97001.00000.96000.98000.98004,900
Jan 21, 20250.98000.99000.96000.98000.98007,000
Jan 17, 20250.97001.01000.96001.00001.00005,200
Jan 16, 20250.95001.02000.95001.00001.000042,700
Jan 15, 20250.96001.01000.96001.01001.01007,100
Jan 14, 20250.98001.01000.97001.01001.01009,400
Jan 13, 20251.02001.02000.96001.00001.000020,100
Jan 10, 20250.97001.00000.96000.98000.980011,700
Jan 8, 20251.02001.03000.97000.99000.990047,400
Jan 7, 20250.99001.02000.97001.02001.020042,900
Jan 6, 20250.98000.99000.95000.95000.950055,600
Jan 3, 20250.95000.98000.95000.98000.980059,600
Jan 2, 20250.95000.95000.91000.95000.95003,700
Dec 31, 20240.91000.93000.90000.90000.900026,300
Dec 30, 20240.91000.93000.89000.90000.900062,200
Dec 27, 20240.91001.01000.86000.91000.910052,000
Dec 26, 20240.88000.92000.87000.91000.910013,700
Dec 24, 20240.96000.97000.91000.91000.91008,600
Dec 23, 20240.92000.93000.92000.92000.92003,900
Dec 20, 20240.95000.95000.89000.94000.940040,600
Dec 19, 20240.91000.95000.90000.90000.900016,800
Dec 18, 20240.91000.95000.90000.92000.920023,600
Dec 17, 20240.91000.98000.90000.93000.930097,900
Dec 16, 20240.92000.93000.91000.92000.920025,100
Dec 13, 20240.98000.98000.90000.90000.900041,000
Dec 12, 20240.92000.97000.91000.91000.910017,400
Dec 11, 20240.94000.95000.91000.92000.92007,800
Dec 10, 20241.00001.00000.90000.95000.950062,300
Dec 9, 20240.86001.04000.86001.03001.030058,100
Dec 6, 20240.96001.00000.91000.91000.910012,500
Dec 5, 20240.95001.00000.93000.93000.930010,300
Dec 4, 20240.95000.97000.94000.94000.94007,400
Dec 3, 20240.95001.00000.91000.95000.950054,600
Dec 2, 20240.99001.02000.92000.97000.970048,600
Nov 29, 20240.98000.99000.96000.96000.96008,900
Nov 27, 20240.98000.99000.96000.96000.96005,600
Nov 26, 20240.91001.01000.91000.98000.98006,100
Nov 25, 20240.95001.00000.95001.00001.00002,500
Nov 22, 20241.00001.00000.96001.00001.00003,400
Nov 21, 20240.99001.01000.95000.96000.96007,100
Nov 20, 20240.98001.04000.96001.00001.000079,700
Nov 19, 20240.94000.98000.93000.94000.94007,700
Nov 18, 20240.91000.93000.91000.93000.9300300
Nov 15, 20240.91000.95000.91000.95000.95003,300
Nov 14, 20240.91001.00000.90000.91000.91008,600
Nov 13, 20240.91000.92000.91000.92000.9200700
Nov 12, 20240.86000.96000.86000.93000.93001,800
Nov 11, 20240.95000.96000.90000.91000.910053,000
Nov 8, 20240.93001.00000.93000.93000.93007,400
Nov 7, 20240.92000.97000.91000.91000.91004,900
Nov 6, 20240.97000.97000.92000.92000.920064,100
Nov 5, 20240.95001.00000.89000.97000.970011,700
Nov 4, 20240.97000.98000.95000.95000.95002,000
Nov 1, 20240.99001.00000.97001.00001.00001,400
Oct 31, 20240.97000.99000.97000.97000.9700900
Oct 30, 20241.00001.01000.95000.98000.980050,000
Oct 29, 20240.99001.00000.97000.99000.99003,600
Oct 28, 20241.00001.00000.95001.00001.00003,600
Oct 25, 20240.98001.01000.95001.00001.000052,300
Oct 24, 20241.01001.01001.00001.00001.0000900
Oct 23, 20241.02001.02000.98001.00001.000021,500
Oct 22, 20241.01001.03000.98001.01001.010043,600
Oct 21, 20240.97001.00000.92000.95000.95007,300
Oct 18, 20240.98001.03000.94001.00001.000052,500
Oct 17, 20240.93001.00000.90001.00001.00005,800
Oct 16, 20240.89000.99000.89000.95000.950073,700
Oct 15, 20240.91000.98000.88000.91000.910047,100
Oct 14, 20240.95001.02000.88000.92000.920086,400
Oct 11, 20240.90000.98000.88000.98000.980060,700
Oct 10, 20240.91000.94000.88000.90000.900053,600
Oct 9, 20240.98000.98000.95000.95000.95004,700
Oct 8, 20240.95000.99000.91000.93000.930018,500
Oct 7, 20240.91001.01000.86000.94000.940037,700
Oct 4, 20240.96000.96000.88000.93000.930011,300
Oct 3, 20241.02001.02000.76000.94000.940075,900
Oct 2, 20241.06001.06000.99001.02001.020038,800
Oct 1, 20240.82001.06000.82001.05001.0500112,200
Sep 30, 20241.11001.12000.76000.90000.9000255,900
Sep 27, 20241.05001.05001.04001.04001.04001,100
Sep 26, 20241.06001.06001.02001.02001.02003,200
Sep 25, 20241.04001.06001.04001.05001.05003,200
Sep 24, 20241.03001.03001.03001.03001.0300700
Sep 23, 20241.00001.03001.00001.03001.03003,500
Sep 20, 20241.05001.07001.04001.05001.05004,100
Sep 19, 20241.02001.07001.02001.06001.06003,300
Sep 18, 20241.03001.06001.02001.03001.03005,800
Sep 17, 20241.03001.03001.00001.02001.020017,500
Sep 16, 20241.02001.10001.01001.03001.030086,000
Sep 13, 20241.02001.02001.01001.01001.01007,400
Sep 12, 20241.01001.02001.00001.02001.020013,500
Sep 11, 20241.02001.02001.02001.02001.02001,100
Sep 10, 20241.02001.02001.02001.02001.02002,200
Sep 9, 20241.03001.03001.02001.02001.02001,700
Sep 6, 20241.01001.03001.01001.02001.02001,400
Sep 5, 20241.03001.03001.02001.02001.02002,100
Sep 4, 20241.02001.03001.00001.03001.030014,300
Sep 3, 20241.00001.02001.00001.02001.02001,500
Aug 30, 20241.03001.03001.03001.03001.0300-
Aug 29, 20241.03001.03001.03001.03001.0300500
Aug 28, 20241.00001.02001.00001.02001.0200900
Aug 27, 20241.03001.03001.00001.01001.01009,100
Aug 26, 20241.00001.02001.00001.01001.01002,900
Aug 23, 20241.02001.03001.02001.02001.0200600
Aug 22, 20241.00001.04001.00001.03001.030013,600
Aug 21, 20241.02001.04001.02001.04001.04001,500
Aug 20, 20241.03001.03001.02001.02001.02001,700
Aug 19, 20241.02001.02001.01001.01001.01001,800
Aug 16, 20241.03001.03001.02001.02001.02001,300
Aug 15, 20241.02001.03001.01001.01001.01004,600
Aug 14, 20241.03001.03001.00001.01001.010020,800
Aug 13, 20241.03001.04001.01001.02001.02009,700
Aug 12, 20241.03001.03001.00001.01001.010018,900
Aug 9, 20241.03001.03001.03001.03001.03001,000
Aug 8, 20241.03001.03001.02001.03001.03005,700
Aug 7, 20241.04001.04001.02001.02001.02003,800
Aug 6, 20241.03001.07001.01001.01001.0100125,200
Aug 5, 20241.04001.09001.03001.03001.0300289,800
Aug 2, 20241.05001.05001.03001.03001.03006,400
Aug 1, 20241.05001.05001.02001.03001.030029,600
Jul 31, 20241.05001.05001.03001.03001.030052,300
Jul 30, 20241.06001.06001.03001.03001.030030,400
Jul 29, 20241.03001.05001.03001.05001.05004,300
Jul 26, 20241.06001.06001.05001.06001.06006,100
Jul 25, 20241.07001.07001.06001.06001.06002,000
Jul 24, 20241.07001.08001.06001.06001.060099,400
Jul 23, 20241.06001.10001.06001.06001.060096,300
Jul 22, 20241.05001.10001.05001.06001.0600116,100
Jul 19, 20241.08001.09001.06001.07001.070016,500
Jul 18, 20241.09001.09001.06001.07001.07002,900
Jul 17, 20241.09001.09001.07001.08001.08005,400
Jul 16, 20241.06001.09001.05001.07001.070090,400
Jul 15, 20241.08001.09001.07001.09001.090023,300
Jul 12, 20241.07001.12001.07001.09001.0900167,400
Jul 11, 20241.05001.06001.04001.05001.050011,000
Jul 10, 20241.08001.08001.04001.06001.0600108,400
Jul 9, 20241.05001.10001.04001.06001.0600125,100
Jul 8, 20241.05001.10001.04001.04001.0400129,100
Jul 5, 20241.04001.07001.03001.05001.050018,100
Jul 3, 20241.05001.05001.04001.04001.04002,500
Jul 2, 20241.04001.11001.04001.07001.0700123,000
Jul 1, 20241.11001.11001.03001.05001.0500109,400
Jun 28, 20241.05001.11001.04001.07001.0700171,700
Jun 27, 20241.05001.05001.02001.03001.030026,300
Jun 26, 20241.05001.05001.04001.05001.050011,600
Jun 25, 20241.05001.05001.04001.04001.04003,000
Jun 24, 20241.04001.05001.03001.04001.0400113,700
Jun 21, 20241.05001.13001.02001.07001.0700203,500
Jun 20, 20241.05001.07001.03001.03001.030012,800
Jun 18, 20241.07001.09001.02001.03001.0300110,300
Jun 17, 20241.06001.14001.03001.08001.0800236,800
Jun 14, 20241.05001.06001.03001.04001.04005,500
Jun 13, 20241.06001.07001.04001.05001.050079,900
Jun 12, 20241.05001.09001.04001.08001.0800120,200
Jun 11, 20241.07001.07001.05001.05001.05007,800
Jun 10, 20241.06001.07001.03001.04001.040027,200
Jun 7, 20241.07001.09001.04001.07001.0700115,100
Jun 6, 20241.08001.09001.05001.05001.050010,200
Jun 5, 20241.05001.10001.05001.07001.07006,200
Jun 4, 20241.07001.10001.03001.06001.060080,300
Jun 3, 20241.17001.19001.05001.10001.1000152,500
May 31, 20241.14001.17001.10001.16001.1600182,000
May 30, 20241.13001.14001.10001.12001.1200120,900
May 29, 20241.11001.14001.10001.11001.110054,700
May 28, 20241.12001.13001.09001.10001.1000123,200
May 24, 20241.12001.13001.10001.10001.100052,700
May 23, 20241.13001.16001.12001.12001.1200127,000
May 22, 20241.13001.15001.08001.13001.1300108,200
May 21, 20241.09001.16001.09001.13001.1300244,800
May 20, 20241.06001.13001.05001.09001.0900190,700
May 17, 20241.06001.10001.06001.08001.0800103,800
May 16, 20241.08001.12001.07001.08001.080066,200
May 15, 20241.08001.13001.07001.10001.1000157,200
May 14, 20241.08001.11001.07001.09001.090066,000
May 13, 20241.06001.08001.05001.08001.0800107,600
May 10, 20241.06001.10001.04001.07001.0700161,300
May 9, 20241.06001.10001.05001.05001.0500144,200
May 8, 20240.99001.07000.99001.06001.0600166,900
May 7, 20240.85001.03000.71001.03001.0300320,700
May 6, 20241.09001.09001.02001.04001.0400129,300
May 3, 20241.08001.08001.04001.05001.050011,400
May 2, 20241.10001.10001.05001.06001.060023,800
May 1, 20241.11001.11001.08001.08001.080067,800
Apr 30, 20241.09001.12001.07001.07001.0700105,800
Apr 29, 20241.09001.10001.05001.08001.0800108,600
Apr 26, 20241.12001.12001.07001.08001.0800114,700
Apr 25, 20241.11001.12001.09001.10001.100092,500
Apr 24, 20241.11001.12001.10001.11001.1100112,500
Apr 23, 20241.10001.10001.09001.10001.100067,300
Apr 22, 20241.09001.10001.07001.08001.0800103,700
Apr 19, 20241.07001.08001.07001.08001.08003,800
Apr 18, 20241.06001.07001.06001.07001.07002,000
Apr 17, 20241.07001.07001.07001.07001.07002,300
Apr 16, 20241.05001.10001.05001.07001.07003,300
Apr 15, 20241.12001.12001.06001.07001.0700124,600
Apr 12, 20241.10001.10001.08001.09001.09004,400
Apr 11, 20241.11001.11001.08001.08001.080017,200
Apr 10, 20241.13001.13001.08001.10001.100017,500
Apr 9, 20241.11001.11001.10001.10001.100016,800
Apr 8, 20241.11001.11001.09001.09001.090056,000
Apr 5, 20241.11001.11001.10001.10001.100052,000
Apr 4, 20241.10001.11001.08001.09001.090051,800
Apr 3, 20241.12001.12001.08001.08001.080092,600
Apr 2, 20241.10001.13001.09001.12001.1200102,300
Apr 1, 20241.09001.10001.08001.10001.10005,800
Mar 28, 20241.13001.13001.09001.10001.100061,600
Mar 27, 20241.10001.12001.09001.10001.100082,500
Mar 26, 20241.06001.10001.06001.10001.100076,100
Mar 25, 20241.06001.08001.06001.08001.080012,700
Mar 22, 20241.06001.09001.05001.08001.08008,700
Mar 21, 20241.09001.09001.08001.09001.09007,000
Mar 20, 20241.07001.08001.07001.07001.07009,800
Mar 19, 20241.10001.10001.07001.08001.08005,000
Mar 18, 20241.10001.10001.08001.08001.080030,700
Mar 15, 20241.11001.11001.08001.10001.10006,200
Mar 14, 20241.09001.10001.08001.09001.090051,900
Mar 13, 20241.11001.12001.08001.10001.100050,900
Mar 12, 20241.13001.15001.11001.13001.130056,500
Mar 11, 20241.19001.19001.13001.14001.140061,400
Mar 8, 20241.19001.19001.16001.17001.1700100,000
Mar 7, 20241.20001.20001.16001.16001.1600132,700
Mar 6, 20241.17001.19001.15001.19001.1900104,100
Mar 5, 20241.18001.20001.16001.16001.1600100,300
Mar 4, 20241.20001.20001.17001.18001.180051,300
Mar 1, 20241.21001.24001.17001.20001.2000111,800
Feb 29, 20241.20001.25001.17001.21001.2100120,400
Feb 28, 20241.17001.18001.16001.17001.170054,300
Feb 27, 20241.15001.19001.15001.17001.1700119,700
Feb 26, 20241.18001.22001.15001.18001.1800111,700
Feb 23, 20241.18001.20001.13001.16001.1600109,300
Feb 22, 20241.17001.19001.15001.18001.1800121,600
Feb 21, 20241.16001.20001.16001.17001.1700102,300
Feb 20, 20241.17001.24001.15001.20001.2000185,600
Feb 16, 20241.19001.27001.10001.20001.2000194,900
Feb 15, 20241.13001.18001.13001.18001.1800128,300
Feb 14, 20241.10001.12001.07001.11001.1100104,900
Feb 13, 20241.06001.10001.06001.09001.090020,600
Feb 12, 20241.06001.09001.06001.07001.070033,300
Feb 9, 20241.07001.08001.04001.06001.060038,700
Feb 8, 20241.11001.15001.06001.08001.0800130,500
Feb 7, 20241.09001.09001.09001.09001.09002,400
Feb 6, 20241.17001.17001.08001.09001.090073,800
Feb 5, 20241.16001.16001.12001.12001.1200105,900
Feb 2, 20241.12001.19001.11001.16001.1600158,500
Feb 1, 20241.09001.12001.09001.12001.120060,400

Related Tickers

AIHS Senmiao Technology Limited
0.9100
+1.11%
 
LMFA LM Funding America, Inc.
1.8800
-4.57%
 
SNTG Sentage Holdings Inc.
1.9200
+10.34%
 
WRLD World Acceptance Corporation
141.16
-1.53%
 
LPRO Open Lending Corporation
6.05
-5.02%
 
MCVT Mill City Ventures III, Ltd.
3.0600
+0.66%
 
LX LexinFintech Holdings Ltd.
7.90
-5.05%
 
DXF Eason Technology Limited
23.97
+45.01%
 
LU Lufax Holding Ltd
2.3100
-2.94%
 
SEZL Sezzle Inc.
234.01
+0.15%