Skip to main content
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 (%)
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%)
Nov 01, 2019 5.870 5.899 5.710 5.710 32,100 -0.09(-1.55%)
Oct 31, 2019 5.830 5.990 5.800 5.800 71,528 -0.01(-0.17%)
Oct 30, 2019 5.820 5.960 5.729 5.810 143,330 -0.01(-0.17%)
Oct 29, 2019 5.900 5.970 5.800 5.820 702,831 -0.04(-0.68%)
Oct 28, 2019 5.650 6.039 5.650 5.860 160,431 +0.22(+3.90%)
Oct 25, 2019 6.030 6.050 5.600 5.640 31,700 -0.19(-3.26%)
Oct 24, 2019 6.070 6.100 5.760 5.830 8,369 -0.02(-0.34%)
Oct 23, 2019 6.120 6.150 5.850 5.850 6,024 -0.05(-0.85%)
Oct 22, 2019 5.860 6.080 5.860 5.900 8,461 +0.05(+0.85%)
Oct 21, 2019 5.810 6.100 5.810 5.850 29,055 -0.04(-0.68%)
Oct 18, 2019 6.147 6.147 5.890 5.890 23,200 -0.10(-1.67%)
Oct 17, 2019 6.000 6.282 5.801 5.990 54,618 +0.06(+1.01%)
Oct 16, 2019 5.520 5.930 5.493 5.930 60,453 +0.45(+8.21%)
Oct 15, 2019 6.610 6.610 5.310 5.480 255,216 -1.01(-15.56%)
Oct 14, 2019 6.330 6.490 5.680 6.490 101,257 +0.13(+2.04%)
Oct 11, 2019 6.500 6.500 6.300 6.360 10,400 -0.03(-0.47%)
Oct 10, 2019 6.450 6.500 6.360 6.390 10,106 +0.03(+0.47%)
Oct 09, 2019 6.410 6.600 6.360 6.360 8,246 -0.04(-0.63%)
Oct 08, 2019 6.540 6.680 6.400 6.400 10,227 -0.08(-1.23%)
Oct 07, 2019 6.490 6.610 6.460 6.480 7,895 -0.01(-0.15%)
Oct 04, 2019 6.510 6.640 6.467 6.490 6,800 -0.05(-0.76%)
Oct 03, 2019 6.640 6.640 6.408 6.540 14,718 -0.09(-1.36%)
Oct 02, 2019 6.550 6.720 6.503 6.630 9,467 +0.08(+1.22%)
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.