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 (%)
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%)
Sep 01, 2020 6.230 6.230 6.180 6.180 340 -0.14(-2.22%)
Aug 31, 2020 6.320 6.320 6.320 6.320 307 -0.16(-2.47%)
Aug 28, 2020 6.297 6.550 6.280 6.480 1,300 +0.38(+6.23%)
Aug 27, 2020 6.480 6.700 6.100 6.100 1,003 +0.05(+0.83%)
Aug 26, 2020 6.103 6.299 6.050 6.050 1,519 -0.37(-5.76%)
Aug 25, 2020 6.110 6.420 6.000 6.420 7,274 +0.31(+5.07%)
Aug 24, 2020 6.140 6.140 6.110 6.110 1,730 +0.00(+0.00%)
Aug 21, 2020 6.150 6.150 6.110 6.110 300 -0.04(-0.65%)
Aug 20, 2020 6.150 6.150 6.150 11 +0.00(+0.00%)
Aug 19, 2020 6.100 6.150 6.100 6.150 403 -0.18(-2.84%)
Aug 18, 2020 6.120 6.550 6.120 6.330 2,180 +0.04(+0.63%)
Aug 17, 2020 6.290 6.290 6.290 52 +0.00(+0.00%)
Aug 14, 2020 6.330 6.330 6.290 6.290 200 +0.10(+1.62%)
Aug 13, 2020 6.190 6.190 6.190 6.190 241 -0.09(-1.43%)
Aug 12, 2020 6.130 6.280 6.130 6.280 1,448 -0.15(-2.41%)
Aug 11, 2020 6.070 6.670 6.070 6.435 1,254 +0.15(+2.47%)
Aug 10, 2020 6.280 6.280 6.280 72 +0.00(+0.00%)
Aug 07, 2020 6.280 6.280 6.280 6.280 300 -0.04(-0.63%)
Aug 06, 2020 6.320 6.320 6.320 54 +0.00(+0.00%)
Aug 05, 2020 6.320 6.320 6.320 6.320 1,265 +0.00(+0.00%)
Aug 04, 2020 6.350 6.350 6.320 6.320 1,674 -0.20(-3.07%)
Aug 03, 2020 6.180 6.520 6.180 6.520 6,570 +0.22(+3.49%)
Jul 31, 2020 6.000 6.300 6.000 6.300 10,000 +0.00(+0.00%)
Jul 30, 2020 6.300 6.300 6.300 1,126 +0.00(+0.00%)
Jul 29, 2020 6.300 6.300 6.300 204 +0.00(+0.00%)
Jul 28, 2020 6.120 6.300 6.000 6.300 3,166 +0.05(+0.80%)
Jul 27, 2020 6.250 6.250 6.250 196 +0.00(+0.00%)
Jul 24, 2020 6.270 6.300 6.240 6.250 10,500 -0.16(-2.50%)
Jul 23, 2020 6.370 6.410 6.330 6.410 3,439 +0.06(+0.94%)
Jul 22, 2020 6.350 6.360 6.350 6.350 971 +0.00(+0.00%)
Jul 21, 2020 6.223 6.590 6.223 6.350 2,531 -0.05(-0.78%)
Jul 20, 2020 6.400 6.400 6.400 6.400 1,117 +0.01(+0.16%)
Jul 17, 2020 6.400 6.400 6.390 6.390 500 +0.13(+2.08%)
Jul 16, 2020 6.300 6.568 6.260 6.260 1,640 -0.13(-2.03%)
Jul 15, 2020 6.420 6.420 6.360 6.390 1,832 -0.03(-0.47%)
Jul 14, 2020 6.380 6.420 6.280 6.420 1,528 +0.04(+0.63%)
Jul 13, 2020 6.380 6.420 6.150 6.380 5,025 -0.04(-0.62%)
Jul 10, 2020 6.440 6.440 6.420 6.420 300 +0.05(+0.78%)
Jul 09, 2020 6.490 6.490 6.320 6.370 7,048 -0.18(-2.75%)
Jul 08, 2020 6.530 6.550 6.530 6.550 616 -0.01(-0.15%)
Jul 07, 2020 6.400 6.560 6.400 6.560 6,279 +0.09(+1.39%)
Jul 06, 2020 6.560 6.560 6.440 6.470 4,528 +0.02(+0.32%)
Jul 02, 2020 6.360 6.450 6.360 6.450 1,700 -0.02(-0.32%)
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.