NEW Quote, Trading Chart, Puxin Limited American Depositary Shares each representing two

home / stock / new / new quote

Stock Information
Company Name: Puxin Limited American Depositary Shares each representing two
Stock Symbol: NEW
Market: NYSE
Website: pxjy.com
Menu
NEW NEW Quote NEW Short NEW News NEW Articles NEW Message Board
Get NEW Alerts

News, Short Squeeze, Breakout and More Instantly...
NEW Quote
Last:$1.36
Change Percent:6.25%
Open:$1.33
Previous Close:$1.36
High:$1.3899
Low:$1.28
Volume:45,557
Last Trade Date Time:05/03/2022 04:56:16 pm
Quotes are delayed by 15 to 20 minutes.
NEW Chart
Last Twenty Trading Days
Date:2022-05-03
Open:$1.33
Close:$1.36
High:$1.3899
Low:$1.28
Volume:45,557
Date:2022-05-02
Open:$1.24
Close:$1.28
High:$1.34
Low:$1.23
Volume:65,345
Date:2022-04-29
Open:$1.25
Close:$1.22
High:$1.51
Low:$1.22
Volume:182,538
Date:2022-04-28
Open:$1.32
Close:$1.28
High:$1.36
Low:$1.19
Volume:112,135
Date:2022-04-27
Open:$1.3
Close:$1.3
High:$1.56
Low:$1.13
Volume:243,936
Date:2022-04-26
Open:$1.37
Close:$1.33
High:$1.4
Low:$1.3
Volume:21,439
Date:2022-04-25
Open:$1.56
Close:$1.4
High:$1.56
Low:$1.39
Volume:53,454
Date:2022-04-22
Open:$1.48
Close:$1.46
High:$1.59
Low:$1.4
Volume:40,707
Date:2022-04-21
Open:$1.64
Close:$1.43
High:$1.64
Low:$1.38
Volume:85,505
Date:2022-04-20
Open:$1.5
Close:$1.53
High:$1.7
Low:$1.41
Volume:257,902
Date:2022-04-19
Open:$1.52
Close:$1.48
High:$1.53
Low:$1.44
Volume:35,128
Date:2022-04-18
Open:$1.49
Close:$1.37
High:$1.59
Low:$1.37
Volume:91,241
Date:2022-04-15
Open:$1.6
Close:$1.56
High:$1.6399
Low:$1.55
Volume:55,774
Date:2022-04-14
Open:$1.6
Close:$1.56
High:$1.6399
Low:$1.55
Volume:55,657
Date:2022-04-13
Open:$1.6
Close:$1.6
High:$1.71
Low:$1.6
Volume:76,757
Date:2022-04-12
Open:$1.71
Close:$1.6
High:$1.72
Low:$1.6
Volume:26,971
Date:2022-04-11
Open:$1.66
Close:$1.72
High:$1.8
Low:$1.59
Volume:165,656
Date:2022-04-08
Open:$1.73
Close:$1.7
High:$1.84
Low:$1.67
Volume:67,258
Date:2022-04-07
Open:$1.81
Close:$1.8
High:$1.98
Low:$1.6605
Volume:305,747
Date:2022-04-06
Open:$2
Close:$1.81
High:$2
Low:$1.81
Volume:83,433