Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puyi Inc ADR (NQ: PUYI )

8.960 UNCHANGED
Last Price Updated: 3:58 PM EDT, Mar 15, 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 (%)
Jan 31, 2020 5.140 5.210 5.140 5.140 2,600 -0.07(-1.34%)
Jan 30, 2020 5.218 5.236 5.205 5.210 2,303 +0.01(+0.19%)
Jan 29, 2020 5.160 5.220 5.080 5.200 8,974 -0.01(-0.19%)
Jan 28, 2020 5.250 5.339 5.210 5.210 1,195 +0.00(+0.00%)
Jan 27, 2020 5.520 5.520 5.155 5.210 20,803 -0.23(-4.23%)
Jan 24, 2020 5.530 5.530 5.440 5.440 1,600 -0.19(-3.37%)
Jan 23, 2020 5.450 5.630 5.430 5.630 2,585 +0.10(+1.81%)
Jan 22, 2020 5.590 5.590 5.400 5.530 8,973 -0.13(-2.30%)
Jan 21, 2020 5.500 5.780 5.500 5.660 13,820 -0.01(-0.18%)
Jan 17, 2020 5.690 5.690 5.620 5.670 2,000 +0.14(+2.53%)
Jan 16, 2020 5.830 5.920 5.500 5.530 18,224 -0.24(-4.16%)
Jan 15, 2020 5.690 5.780 5.650 5.770 5,080 +0.16(+2.81%)
Jan 14, 2020 5.669 5.669 5.612 5.612 806 -0.05(-0.84%)
Jan 13, 2020 5.521 5.950 5.476 5.660 8,025 +0.15(+2.72%)
Jan 10, 2020 5.442 5.850 5.442 5.510 8,300 +0.15(+2.80%)
Jan 09, 2020 5.560 5.670 5.320 5.360 9,803 +0.07(+1.32%)
Jan 08, 2020 5.080 5.700 5.030 5.290 19,843 +0.12(+2.32%)
Jan 07, 2020 5.060 5.290 5.060 5.170 21,413 +0.00(+0.00%)
Jan 06, 2020 5.040 5.310 5.030 5.170 11,150 -0.12(-2.27%)
Jan 03, 2020 5.250 5.496 5.200 5.290 27,500 +0.24(+4.75%)
Jan 02, 2020 6.110 6.180 4.810 5.050 149,639 -1.20(-19.20%)
Dec 31, 2019 5.780 6.250 5.590 6.250 35,400 +0.64(+11.41%)
Dec 30, 2019 5.388 5.640 5.388 5.610 19,285 +0.14(+2.56%)
Dec 27, 2019 5.369 5.510 5.300 5.470 5,700 +0.03(+0.55%)
Dec 26, 2019 5.380 5.500 5.380 5.440 1,861 -0.03(-0.55%)
Dec 24, 2019 5.290 5.500 5.270 5.470 9,800 +0.21(+3.95%)
Dec 23, 2019 5.220 5.465 5.220 5.262 968 +0.01(+0.23%)
Dec 20, 2019 5.494 5.494 5.250 5.250 4,500 -0.14(-2.60%)
Dec 19, 2019 5.300 5.500 5.230 5.390 7,661 +0.07(+1.32%)
Dec 18, 2019 5.450 5.498 5.000 5.320 12,045 -0.13(-2.47%)
Dec 17, 2019 5.800 5.840 5.455 5.455 21,406 -0.12(-2.24%)
Dec 16, 2019 4.810 5.950 4.810 5.580 51,791 +0.71(+14.46%)
Dec 13, 2019 4.909 4.909 4.810 4.875 3,000 -0.08(-1.52%)
Dec 12, 2019 4.730 4.970 4.730 4.950 9,545 +0.23(+4.87%)
Dec 11, 2019 4.680 4.780 4.350 4.720 6,931 +0.00(+0.00%)
Dec 10, 2019 4.800 4.920 4.720 4.720 30,030 +0.00(+0.00%)
Dec 09, 2019 4.800 4.920 4.720 4.720 9,020 -0.09(-1.87%)
Dec 06, 2019 4.900 4.920 4.770 4.810 12,000 +0.07(+1.52%)
Dec 05, 2019 4.818 4.920 4.645 4.738 23,117 -0.15(-3.11%)
Dec 04, 2019 4.850 4.950 4.850 4.890 5,115 +0.05(+1.03%)
Dec 03, 2019 4.800 4.845 4.800 4.840 5,352 +0.04(+0.83%)
Dec 02, 2019 4.870 4.950 4.245 4.800 22,692 +0.00(+0.00%)
Nov 29, 2019 4.550 4.970 4.490 4.800 24,100 +0.34(+7.62%)
Nov 27, 2019 4.360 4.470 4.360 4.460 11,300 +0.21(+4.94%)
Nov 26, 2019 4.190 4.260 4.190 4.250 2,626 +0.02(+0.47%)
Nov 25, 2019 4.220 4.290 4.150 4.230 9,276 +0.01(+0.24%)
Nov 22, 2019 4.670 4.700 4.210 4.220 48,300 -0.21(-4.74%)
Nov 21, 2019 4.800 4.850 4.400 4.430 128,479 -0.41(-8.47%)
Nov 20, 2019 5.290 5.570 4.110 4.840 142,274 -0.46(-8.68%)
Nov 19, 2019 5.510 5.510 5.270 5.300 11,070 -0.10(-1.85%)
Nov 18, 2019 5.500 5.640 5.400 5.400 5,309 -0.30(-5.26%)
Nov 15, 2019 5.440 5.700 5.360 5.700 49,500 +0.34(+6.34%)
Nov 14, 2019 5.560 5.560 5.360 5.360 9,176 -0.27(-4.80%)
Nov 13, 2019 5.530 5.748 5.530 5.630 2,174 +0.10(+1.81%)
Nov 12, 2019 5.610 5.808 5.500 5.530 27,237 -0.14(-2.47%)
Nov 11, 2019 5.740 5.740 5.600 5.670 3,111 +0.10(+1.89%)
Nov 08, 2019 5.890 5.930 5.550 5.565 63,800 -0.17(-3.05%)
Nov 07, 2019 5.610 5.880 5.590 5.740 65,757 +0.24(+4.36%)
Nov 06, 2019 5.730 5.730 5.500 5.500 10,996 -0.07(-1.26%)
Nov 05, 2019 5.700 5.720 5.570 5.570 9,182 -0.16(-2.79%)
Nov 04, 2019 5.938 5.938 5.650 5.730 14,971 +0.02(+0.35%)
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.