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 (%)
May 29, 2020 6.397 6.397 6.178 6.178 2,000 -0.22(-3.47%)
May 28, 2020 6.300 6.400 6.265 6.400 13,130 +0.10(+1.59%)
May 27, 2020 6.300 6.300 6.200 6.300 3,563 -0.03(-0.47%)
May 26, 2020 6.400 6.400 6.330 6.330 416 -0.33(-4.95%)
May 22, 2020 6.090 6.660 6.090 6.660 7,300 +0.36(+5.71%)
May 21, 2020 6.200 6.300 6.120 6.300 21,278 +0.00(+0.00%)
May 20, 2020 6.040 6.340 6.040 6.300 5,352 +0.27(+4.51%)
May 19, 2020 6.600 6.600 5.940 6.028 2,929 -0.65(-9.76%)
May 18, 2020 5.900 6.680 5.900 6.680 20,119 +0.66(+10.96%)
May 15, 2020 6.170 6.170 5.900 6.020 1,900 -0.15(-2.39%)
May 14, 2020 6.008 6.167 6.008 6.167 524 +0.09(+1.52%)
May 13, 2020 5.850 6.100 5.850 6.075 1,062 +0.04(+0.74%)
May 12, 2020 6.029 6.050 5.986 6.031 2,040 -0.12(-1.94%)
May 11, 2020 5.880 6.250 5.880 6.150 3,653 +0.05(+0.82%)
May 08, 2020 6.100 6.100 6.100 108 +0.00(+0.00%)
May 07, 2020 6.070 6.100 6.042 6.100 3,342 +0.24(+4.10%)
May 06, 2020 6.050 6.100 5.860 5.860 1,737 -0.17(-2.90%)
May 05, 2020 5.950 6.050 5.950 6.035 5,431 +0.03(+0.42%)
May 04, 2020 6.020 6.020 6.010 6.010 1,754 -0.09(-1.48%)
May 01, 2020 6.100 6.100 6.100 6.100 200 -0.24(-3.79%)
Apr 30, 2020 5.970 6.340 5.970 6.340 2,422 +0.24(+3.93%)
Apr 29, 2020 6.150 6.150 6.100 6.100 598 +0.00(+0.00%)
Apr 28, 2020 6.030 6.100 6.010 6.100 1,271 -0.08(-1.29%)
Apr 27, 2020 6.130 6.220 6.130 6.180 2,641 +0.08(+1.31%)
Apr 24, 2020 6.220 6.220 6.100 6.100 400 -0.09(-1.45%)
Apr 23, 2020 6.240 6.240 6.104 6.190 2,140 -0.05(-0.80%)
Apr 22, 2020 6.120 6.270 6.090 6.240 4,970 +0.12(+1.96%)
Apr 21, 2020 6.100 6.120 6.100 6.120 551 -0.15(-2.39%)
Apr 20, 2020 6.271 6.271 6.110 6.270 890 +0.26(+4.32%)
Apr 17, 2020 6.000 6.100 5.920 6.010 18,400 -0.08(-1.31%)
Apr 16, 2020 6.100 6.100 6.080 6.090 4,609 -0.05(-0.81%)
Apr 15, 2020 6.110 6.140 6.110 6.140 1,770 +0.11(+1.82%)
Apr 14, 2020 6.260 6.260 6.020 6.030 1,791 +0.02(+0.33%)
Apr 13, 2020 6.010 6.010 6.010 6.010 1,268 -0.03(-0.50%)
Apr 09, 2020 6.010 6.050 6.010 6.040 1,800 -0.04(-0.66%)
Apr 08, 2020 6.010 6.080 6.010 6.080 913 -0.01(-0.16%)
Apr 07, 2020 6.120 6.120 5.950 6.090 6,393 +0.19(+3.22%)
Apr 06, 2020 6.190 6.190 5.850 5.900 3,591 -0.30(-4.84%)
Apr 03, 2020 6.260 6.260 6.190 6.200 1,800 -0.06(-0.96%)
Apr 02, 2020 6.010 6.350 6.010 6.260 43,910 +0.19(+3.13%)
Apr 01, 2020 6.290 6.290 6.070 6.070 3,883 -0.25(-3.96%)
Mar 31, 2020 6.010 6.330 6.010 6.320 13,392 +0.31(+5.16%)
Mar 30, 2020 6.290 6.290 6.000 6.010 15,252 -0.29(-4.60%)
Mar 27, 2020 6.310 6.360 6.300 6.300 24,600 +0.02(+0.32%)
Mar 26, 2020 6.030 6.400 6.010 6.280 43,414 -0.05(-0.79%)
Mar 25, 2020 5.700 6.340 5.130 6.330 43,639 +0.30(+4.98%)
Mar 24, 2020 5.160 6.120 5.120 6.030 175,670 +0.92(+18.00%)
Mar 23, 2020 5.250 5.310 5.060 5.110 18,108 -0.21(-3.95%)
Mar 20, 2020 5.420 5.430 5.250 5.320 20,800 -0.08(-1.48%)
Mar 19, 2020 5.330 5.589 4.900 5.400 26,428 -0.05(-0.92%)
Mar 18, 2020 5.450 5.600 5.310 5.450 31,048 -0.13(-2.33%)
Mar 17, 2020 5.320 5.700 5.320 5.580 40,790 +0.08(+1.45%)
Mar 16, 2020 5.010 5.700 5.010 5.500 32,955 -0.22(-3.85%)
Mar 13, 2020 5.720 5.760 5.600 5.720 24,300 -0.04(-0.69%)
Mar 12, 2020 5.690 5.900 5.580 5.760 19,365 -0.29(-4.79%)
Mar 11, 2020 6.400 6.400 5.850 6.050 48,317 -0.05(-0.82%)
Mar 10, 2020 5.640 6.170 5.420 6.100 40,618 +0.46(+8.16%)
Mar 09, 2020 5.340 5.700 5.340 5.640 1,964 -0.30(-5.05%)
Mar 06, 2020 5.850 5.940 5.830 5.940 18,600 +0.00(+0.00%)
Mar 05, 2020 5.790 5.940 5.765 5.940 3,218 +0.15(+2.59%)
Mar 04, 2020 5.510 5.900 5.510 5.790 2,167 -0.02(-0.34%)
Mar 03, 2020 5.760 5.910 5.610 5.810 2,660 -0.10(-1.69%)
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.