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 29, 2023 6.500 6.500 5.720 6.170 22,356 -0.33(-5.08%)
Dec 28, 2023 5.930 6.500 5.450 6.500 55,340 +0.62(+10.54%)
Dec 27, 2023 4.830 6.080 4.728 5.880 127,800 +1.88(+47.00%)
Dec 26, 2023 4.096 4.096 3.820 4.000 14,899 +0.10(+2.56%)
Dec 22, 2023 4.120 4.148 3.740 3.900 16,746 +0.12(+3.17%)
Dec 21, 2023 3.780 3.800 3.760 3.780 3,797 +0.13(+3.56%)
Dec 20, 2023 3.070 3.770 3.070 3.650 11,512 +0.73(+25.00%)
Dec 19, 2023 2.980 2.980 2.920 2.920 2,840 +0.02(+0.69%)
Dec 18, 2023 2.690 2.970 2.679 2.900 7,515 +0.38(+15.08%)
Dec 15, 2023 2.530 2.600 2.400 2.520 8,733 +0.27(+12.00%)
Dec 14, 2023 2.310 2.570 2.250 2.250 4,286 -0.06(-2.39%)
Dec 13, 2023 2.310 2.305 2.305 2.305 290 +0.01(+0.22%)
Dec 12, 2023 2.480 2.480 1.956 2.300 13,466 -0.09(-3.58%)
Dec 11, 2023 2.230 2.860 2.230 2.385 6,305 +0.23(+10.43%)
Dec 08, 2023 2.400 2.490 2.093 2.160 13,729 -0.38(-14.96%)
Dec 07, 2023 3.100 3.100 2.100 2.540 35,501 -0.83(-24.54%)
Dec 05, 2023 3.366 392 +0.06(+1.69%)
Dec 04, 2023 3.400 3.400 3.310 3.310 1,111 +0.06(+1.83%)
Dec 01, 2023 3.510 3.510 3.240 3.251 7,097 -0.25(-7.13%)
Nov 30, 2023 3.550 3.780 3.500 3.500 6,372 -0.10(-2.79%)
Nov 29, 2023 3.510 3.830 3.190 3.601 14,442 -0.19(-5.00%)
Nov 27, 2023 3.790 358 -0.26(-6.49%)
Nov 24, 2023 4.190 4.220 3.950 4.053 30,576 -0.46(-10.13%)
Nov 22, 2023 4.500 4.570 4.290 4.510 8,415 -0.00(-0.04%)
Nov 21, 2023 4.860 4.890 4.512 4.512 5,642 -0.25(-5.22%)
Nov 20, 2023 4.680 4.940 4.680 4.760 14,987 +0.17(+3.70%)
Nov 17, 2023 5.020 5.020 4.590 4.590 16,541 -0.19(-3.97%)
Nov 16, 2023 4.950 5.050 4.780 4.780 9,810 -0.12(-2.45%)
Nov 15, 2023 4.770 5.000 4.710 4.900 1,948 +0.25(+5.38%)
Nov 14, 2023 4.250 4.650 4.250 4.650 808 +0.20(+4.49%)
Nov 13, 2023 4.250 4.450 4.250 4.450 601 +0.06(+1.37%)
Nov 10, 2023 4.660 4.660 4.280 4.390 3,266 -0.16(-3.59%)
Nov 09, 2023 4.600 4.860 4.200 4.554 17,344 -0.20(-4.13%)
Nov 08, 2023 4.780 4.938 4.680 4.750 4,131 -0.14(-2.86%)
Nov 07, 2023 4.760 4.990 4.750 4.890 16,568 -0.13(-2.59%)
Nov 06, 2023 5.360 5.360 5.000 5.020 7,711 -0.02(-0.38%)
Nov 03, 2023 5.310 5.950 4.800 5.039 133,885 -1.07(-17.53%)
Nov 02, 2023 6.100 6.800 5.790 6.110 119,934 -0.04(-0.65%)
Nov 01, 2023 5.390 6.600 4.560 6.150 94,970 -1.11(-15.29%)
Oct 31, 2023 6.330 7.260 6.200 7.260 12,199 +0.51(+7.56%)
Oct 30, 2023 5.750 6.779 5.450 6.750 18,270 +0.76(+12.69%)
Oct 27, 2023 5.870 6.000 5.870 5.990 5,315 +0.12(+2.04%)
Oct 26, 2023 5.830 5.880 5.800 5.870 78,625 +0.10(+1.73%)
Oct 25, 2023 5.750 5.850 5.600 5.770 13,582 +0.03(+0.58%)
Oct 24, 2023 5.683 5.900 5.350 5.737 93,336 -0.02(-0.36%)
Oct 23, 2023 5.732 5.780 5.620 5.758 6,634 +0.16(+2.81%)
Oct 20, 2023 5.515 5.780 5.515 5.600 2,509 -0.10(-1.75%)
Oct 19, 2023 5.680 5.920 5.510 5.700 6,550 +0.18(+3.26%)
Oct 18, 2023 5.677 5.936 5.314 5.520 22,443 -0.28(-4.83%)
Oct 17, 2023 5.650 5.800 5.550 5.800 17,254 +0.12(+2.11%)
Oct 16, 2023 5.680 5.680 5.500 5.680 5,248 +0.46(+8.81%)
Oct 13, 2023 5.470 5.762 5.220 5.220 10,239 -0.51(-8.90%)
Oct 12, 2023 5.265 5.779 5.160 5.730 16,040 +0.23(+4.18%)
Oct 11, 2023 5.520 5.900 5.400 5.500 9,261 +0.00(+0.00%)
Oct 10, 2023 5.120 5.507 5.070 5.500 9,614 +0.10(+1.85%)
Oct 09, 2023 5.489 5.500 5.255 5.400 1,509 +0.03(+0.56%)
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.