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 (%)
Nov 30, 2020 6.000 6.150 6.000 6.150 878 +0.20(+3.36%)
Nov 27, 2020 5.950 5.950 5.950 5.950 300 -0.10(-1.65%)
Nov 25, 2020 5.797 6.100 5.797 6.050 5,100 +0.25(+4.31%)
Nov 24, 2020 6.000 6.000 5.800 5.800 926 +0.00(+0.00%)
Nov 23, 2020 5.950 5.950 5.800 5.800 1,650 -0.10(-1.69%)
Nov 20, 2020 5.900 5.900 5.900 5.900 300 +0.01(+0.17%)
Nov 19, 2020 5.809 6.000 5.809 5.890 457 +0.04(+0.68%)
Nov 18, 2020 5.850 5.850 5.850 56 +0.00(+0.00%)
Nov 17, 2020 5.850 5.850 5.850 5.850 419 +0.01(+0.23%)
Nov 16, 2020 5.800 5.837 5.800 5.837 3,605 +0.01(+0.11%)
Nov 13, 2020 5.800 5.900 5.800 5.830 4,600 +0.03(+0.52%)
Nov 12, 2020 5.803 5.803 5.800 5.800 2,131 -0.08(-1.37%)
Nov 11, 2020 5.880 5.880 5.880 5.880 926 -0.12(-1.99%)
Nov 10, 2020 6.000 6.000 6.000 43 +0.00(+0.00%)
Nov 09, 2020 5.900 6.000 5.900 6.000 1,553 +0.65(+12.15%)
Nov 06, 2020 5.350 5.350 5.350 5.350 200 -0.86(-13.85%)
Nov 05, 2020 6.210 6.210 6.210 6.210 174 +0.20(+3.33%)
Nov 04, 2020 5.010 6.020 5.010 6.010 4,940 +0.59(+10.99%)
Nov 03, 2020 5.500 5.500 5.415 5.415 1,392 -0.37(-6.31%)
Nov 02, 2020 5.550 5.780 5.500 5.780 735 +0.23(+4.14%)
Oct 30, 2020 5.790 5.790 5.550 5.550 1,600 +0.00(+0.00%)
Oct 29, 2020 5.550 5.550 5.549 5.550 1,191 +0.00(+0.00%)
Oct 28, 2020 5.500 5.550 5.500 5.550 1,546 -0.23(-3.98%)
Oct 27, 2020 5.780 5.780 5.750 5.780 828 +0.29(+5.28%)
Oct 26, 2020 5.560 5.580 5.360 5.490 16,012 -0.16(-2.82%)
Oct 23, 2020 5.564 5.790 5.500 5.649 4,500 +0.05(+0.88%)
Oct 22, 2020 5.790 5.800 5.600 5.600 10,931 -0.18(-3.11%)
Oct 21, 2020 5.800 5.800 5.780 5.780 393 -0.02(-0.34%)
Oct 20, 2020 5.860 5.860 5.705 5.800 9,032 -0.10(-1.69%)
Oct 19, 2020 5.610 6.050 5.610 5.900 14,702 +0.12(+2.08%)
Oct 16, 2020 5.680 5.780 5.680 5.780 900 +0.00(+0.00%)
Oct 15, 2020 5.780 5.780 5.780 5.780 458 -0.01(-0.26%)
Oct 14, 2020 5.800 5.800 5.790 5.795 2,369 +0.00(+0.09%)
Oct 13, 2020 5.800 5.810 5.618 5.790 4,250 -0.06(-1.03%)
Oct 12, 2020 6.050 6.050 5.675 5.850 7,701 -0.20(-3.31%)
Oct 09, 2020 6.290 6.300 6.050 6.050 800 -0.03(-0.47%)
Oct 08, 2020 6.577 6.615 6.078 6.078 2,814 -0.16(-2.59%)
Oct 07, 2020 6.357 6.357 6.240 6.240 282 +0.04(+0.56%)
Oct 06, 2020 6.205 6.205 6.205 6.205 281 +0.14(+2.31%)
Oct 05, 2020 6.065 6.065 6.065 6.065 135 +0.08(+1.42%)
Oct 02, 2020 5.840 6.040 5.590 5.980 12,100 -0.11(-1.89%)
Oct 01, 2020 5.600 6.160 5.600 6.095 3,321 +0.50(+9.03%)
Sep 30, 2020 5.590 5.590 5.590 5.590 233 -0.41(-6.83%)
Sep 29, 2020 6.180 6.180 6.000 6.000 3,539 -0.05(-0.83%)
Sep 28, 2020 6.000 6.130 6.000 6.050 2,461 +0.04(+0.67%)
Sep 25, 2020 6.130 6.130 6.010 6.010 800 -0.12(-1.96%)
Sep 24, 2020 6.200 6.200 6.130 6.130 486 -0.09(-1.45%)
Sep 23, 2020 6.110 6.220 6.110 6.220 1,351 +0.12(+1.97%)
Sep 22, 2020 6.100 6.100 6.100 130 +0.00(+0.00%)
Sep 21, 2020 6.100 6.100 6.100 6.100 761 -0.01(-0.16%)
Sep 18, 2020 6.130 6.140 6.110 6.110 3,900 +0.04(+0.66%)
Sep 17, 2020 6.070 6.070 6.070 6.070 110 -0.08(-1.25%)
Sep 16, 2020 6.100 6.147 6.100 6.147 2,757 +0.00(+0.03%)
Sep 15, 2020 6.120 6.145 6.120 6.145 696 +0.03(+0.57%)
Sep 14, 2020 6.107 6.114 6.107 6.110 3,217 +0.01(+0.16%)
Sep 11, 2020 6.100 6.100 6.100 6.100 200 +0.07(+1.16%)
Sep 10, 2020 6.000 6.300 6.000 6.030 3,255 -0.15(-2.43%)
Sep 09, 2020 6.130 6.210 6.130 6.180 1,315 -0.03(-0.42%)
Sep 08, 2020 6.100 6.206 6.100 6.206 534 +0.06(+0.91%)
Sep 04, 2020 6.180 6.240 6.060 6.150 2,500 -0.02(-0.32%)
Sep 03, 2020 6.170 6.170 6.090 6.170 1,047 -0.01(-0.16%)
Sep 02, 2020 6.180 6.180 6.180 34 +0.00(+0.00%)
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.