Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pintec Technology Holdings Limited - American Depositary Shares (NQ:PT)

0.9135 -0.0665 (-6.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2025 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 (%)
May 30, 2025 0.9600 0.9600 0.8813 0.9135 46,794 -0.07(-6.79%)
May 29, 2025 1.000 1.020 0.9800 0.9800 21,971 -0.02(-1.84%)
May 28, 2025 0.9793 0.9984 0.9600 0.9984 1,159 -0.01(-1.15%)
May 27, 2025 1.000 1.020 0.9400 1.010 31,213 +0.06(+5.76%)
May 23, 2025 0.9900 0.9900 0.9550 0.9550 2,339 -0.04(-3.54%)
May 22, 2025 0.9800 0.9900 0.9400 0.9900 10,090 +0.04(+4.43%)
May 21, 2025 0.9300 1.000 0.9250 0.9480 4,470 +0.02(+1.87%)
May 20, 2025 0.9800 0.9830 0.9180 0.9306 14,850 -0.02(-2.15%)
May 19, 2025 0.9610 0.9800 0.9480 0.9510 1,450 +0.03(+2.82%)
May 16, 2025 0.9600 0.9621 0.9220 0.9249 14,353 -0.03(-2.64%)
May 15, 2025 0.9620 0.9720 0.9500 0.9500 1,979 +0.00(+0.00%)
May 14, 2025 0.9500 0.9500 0.9250 0.9500 1,489 +0.02(+1.82%)
May 13, 2025 0.9600 0.9600 0.9200 0.9330 5,526 -0.02(-1.79%)
May 12, 2025 0.9430 0.9864 0.9300 0.9500 7,526 +0.03(+3.04%)
May 09, 2025 0.9600 0.9700 0.9200 0.9220 27,074 -0.03(-3.32%)
May 08, 2025 0.9530 0.9974 0.9055 0.9537 32,081 -0.00(-0.14%)
May 07, 2025 0.9200 0.9700 0.8650 0.9550 37,719 +0.01(+1.58%)
May 06, 2025 0.9430 0.9649 0.9400 0.9401 3,705 -0.01(-1.04%)
May 05, 2025 0.9643 0.9947 0.9404 0.9500 16,737 -0.05(-5.00%)
May 02, 2025 0.9666 1.019 0.9640 1.000 1,048 +0.03(+3.52%)
May 01, 2025 1.000 1.030 0.9660 0.9660 5,882 -0.03(-3.40%)
Apr 30, 2025 1.030 1.040 1.000 1.000 28,228 -0.01(-0.99%)
Apr 29, 2025 1.010 1.030 1.010 1.010 2,397 +0.00(+0.00%)
Apr 28, 2025 1.010 1.030 1.010 1.010 28,076 +0.00(+0.00%)
Apr 25, 2025 1.030 1.040 1.010 1.010 14,176 -0.01(-0.98%)
Apr 24, 2025 1.000 1.050 1.000 1.020 26,847 +0.07(+7.71%)
Apr 23, 2025 0.9800 0.9850 0.9331 0.9470 19,949 -0.03(-3.12%)
Apr 22, 2025 0.9600 0.9775 0.9310 0.9775 1,763 -0.00(-0.22%)
Apr 21, 2025 1.000 1.000 0.9330 0.9797 20,700 -0.03(-3.00%)
Apr 17, 2025 1.020 1.020 1.010 1.010 1,253 +0.00(+0.00%)
Apr 16, 2025 1.020 1.020 0.9600 1.010 27,162 -0.02(-1.94%)
Apr 15, 2025 0.9915 1.030 0.9420 1.030 34,526 +0.06(+6.34%)
Apr 14, 2025 0.9820 0.9821 0.9320 0.9686 15,383 +0.05(+5.01%)
Apr 11, 2025 0.9550 0.9999 0.9220 0.9224 18,629 -0.02(-2.40%)
Apr 10, 2025 0.9800 0.9800 0.9450 0.9451 4,981 -0.05(-5.49%)
Apr 09, 2025 0.9700 1.000 0.9350 1.000 11,080 +0.01(+1.01%)
Apr 08, 2025 0.9988 0.9988 0.9880 0.9900 1,384 -0.02(-1.99%)
Apr 07, 2025 1.020 1.030 0.9850 1.010 7,814 +0.00(+0.01%)
Apr 04, 2025 1.034 1.034 1.000 1.010 10,845 -0.01(-0.98%)
Apr 03, 2025 1.030 1.030 1.020 1.020 14,899 -0.01(-1.45%)
Apr 02, 2025 1.040 1.040 1.030 1.035 1,017 +0.00(+0.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.