PT Quote, Trading Chart, Pintec Technology Holdings Limited
Stock Information
| Company Name: |
Pintec Technology Holdings Limited |
| Stock Symbol: |
PT |
| Market: |
NASDAQ |
| Website: |
pintec.com |
Get PT Alerts
News, Short Squeeze, Breakout and More Instantly...
PT Quote
| Last: | $1.04 |
| Change Percent: | 0.0% |
| Open: | $1.05 |
| Previous Close: | $1.04 |
| High: | $1.0505 |
| Low: | $1.04 |
| Volume: | 2,489 |
| Last Trade Date Time: | 07/03/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
PT Chart
Last Twenty Trading Days
| Date: | 2024-07-04 |
| Open: | $1.05 |
| Close: | $1.04 |
| High: | $1.0505 |
| Low: | $1.04 |
| Volume: | 2,489 |
| Date: | 2024-07-03 |
| Open: | $1.05 |
| Close: | $1.04 |
| High: | $1.0505 |
| Low: | $1.04 |
| Volume: | 2,489 |
| Date: | 2024-07-02 |
| Open: | $1.04 |
| Close: | $1.07 |
| High: | $1.11 |
| Low: | $1.04 |
| Volume: | 122,964 |
| Date: | 2024-07-01 |
| Open: | $1.11 |
| Close: | $1.045 |
| High: | $1.11 |
| Low: | $1.03 |
| Volume: | 109,363 |
| Date: | 2024-06-28 |
| Open: | $1.05 |
| Close: | $1.065 |
| High: | $1.11 |
| Low: | $1.04 |
| Volume: | 171,744 |
| Date: | 2024-06-27 |
| Open: | $1.05 |
| Close: | $1.035 |
| High: | $1.05 |
| Low: | $1.02 |
| Volume: | 26,303 |
| Date: | 2024-06-26 |
| Open: | $1.05 |
| Close: | $1.045 |
| High: | $1.05 |
| Low: | $1.04 |
| Volume: | 11,629 |
| Date: | 2024-06-25 |
| Open: | $1.045 |
| Close: | $1.04 |
| High: | $1.05 |
| Low: | $1.04 |
| Volume: | 2,970 |
| Date: | 2024-06-24 |
| Open: | $1.0403 |
| Close: | $1.04 |
| High: | $1.05 |
| Low: | $1.03 |
| Volume: | 113,670 |
| Date: | 2024-06-21 |
| Open: | $1.05 |
| Close: | $1.065 |
| High: | $1.13 |
| Low: | $1.02 |
| Volume: | 203,543 |
| Date: | 2024-06-20 |
| Open: | $1.05 |
| Close: | $1.03 |
| High: | $1.07 |
| Low: | $1.03 |
| Volume: | 12,757 |
| Date: | 2024-06-19 |
| Open: | $1.07 |
| Close: | $1.03 |
| High: | $1.09 |
| Low: | $1.025 |
| Volume: | 110,254 |
| Date: | 2024-06-18 |
| Open: | $1.07 |
| Close: | $1.03 |
| High: | $1.09 |
| Low: | $1.025 |
| Volume: | 110,254 |
| Date: | 2024-06-17 |
| Open: | $1.06 |
| Close: | $1.08 |
| High: | $1.14 |
| Low: | $1.03 |
| Volume: | 236,829 |
| Date: | 2024-06-14 |
| Open: | $1.05 |
| Close: | $1.04 |
| High: | $1.0585 |
| Low: | $1.03 |
| Volume: | 5,498 |
| Date: | 2024-06-13 |
| Open: | $1.06 |
| Close: | $1.05 |
| High: | $1.07 |
| Low: | $1.04 |
| Volume: | 79,862 |
| Date: | 2024-06-12 |
| Open: | $1.05 |
| Close: | $1.08 |
| High: | $1.09 |
| Low: | $1.039 |
| Volume: | 120,194 |
| Date: | 2024-06-11 |
| Open: | $1.07 |
| Close: | $1.05 |
| High: | $1.07 |
| Low: | $1.05 |
| Volume: | 7,841 |
| Date: | 2024-06-10 |
| Open: | $1.06 |
| Close: | $1.04 |
| High: | $1.0701 |
| Low: | $1.03 |
| Volume: | 27,183 |
| Date: | 2024-06-07 |
| Open: | $1.07 |
| Close: | $1.07 |
| High: | $1.09 |
| Low: | $1.04 |
| Volume: | 115,116 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.