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 (%)
Jun 30, 2020 6.380 6.590 6.190 6.590 7,514 +0.15(+2.33%)
Jun 29, 2020 6.420 6.460 6.307 6.440 2,483 -0.03(-0.46%)
Jun 26, 2020 6.510 6.725 6.350 6.470 14,200 -0.18(-2.71%)
Jun 25, 2020 6.430 6.760 6.430 6.650 3,394 +0.22(+3.42%)
Jun 24, 2020 6.710 7.200 6.360 6.430 87,526 -0.11(-1.68%)
Jun 23, 2020 6.510 6.820 6.510 6.540 6,104 +0.02(+0.31%)
Jun 22, 2020 6.950 6.950 6.510 6.520 29,199 -0.08(-1.21%)
Jun 19, 2020 6.400 6.760 6.400 6.600 44,800 +0.19(+2.96%)
Jun 18, 2020 6.400 6.510 6.310 6.410 17,429 +0.01(+0.16%)
Jun 17, 2020 6.400 6.720 6.400 6.400 6,252 -0.05(-0.78%)
Jun 16, 2020 6.350 6.640 6.310 6.450 15,560 +0.10(+1.57%)
Jun 15, 2020 6.350 6.550 6.300 6.350 26,283 -0.20(-3.05%)
Jun 12, 2020 6.710 6.940 6.500 6.550 56,800 -0.05(-0.76%)
Jun 11, 2020 7.520 7.600 6.300 6.600 273,367 -0.30(-4.35%)
Jun 10, 2020 6.400 9.020 6.380 6.900 190,980 +0.49(+7.64%)
Jun 09, 2020 6.410 6.410 6.230 6.410 1,758 +0.01(+0.16%)
Jun 08, 2020 6.380 6.400 6.200 6.400 4,794 +0.02(+0.31%)
Jun 05, 2020 6.350 6.380 6.150 6.380 2,300 +0.03(+0.47%)
Jun 04, 2020 6.250 6.350 6.230 6.350 2,980 -0.06(-0.89%)
Jun 03, 2020 6.380 6.440 6.290 6.407 1,952 +0.03(+0.43%)
Jun 02, 2020 6.349 6.380 6.268 6.380 2,065 +0.00(+0.00%)
Jun 01, 2020 6.200 6.380 6.190 6.380 2,963 +0.20(+3.27%)
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%)
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.