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 (%)
Jun 30, 2021 5.310 5.408 5.310 5.380 1,746 -0.06(-1.10%)
Jun 29, 2021 5.327 5.489 5.327 5.440 2,338 +0.01(+0.18%)
Jun 28, 2021 5.389 5.500 5.354 5.430 4,294 +0.11(+2.07%)
Jun 25, 2021 5.629 5.629 5.311 5.320 13,801 -0.08(-1.48%)
Jun 24, 2021 5.520 5.790 5.345 5.400 52,406 -0.04(-0.83%)
Jun 23, 2021 5.640 5.650 5.300 5.445 18,997 -0.11(-2.07%)
Jun 22, 2021 5.310 5.780 5.310 5.560 4,669 -0.14(-2.46%)
Jun 21, 2021 5.300 5.700 5.300 5.700 2,313 -0.05(-0.87%)
Jun 18, 2021 5.750 5.750 5.750 5.750 613 +0.01(+0.20%)
Jun 17, 2021 5.490 5.810 5.470 5.739 13,889 +0.06(+1.03%)
Jun 16, 2021 5.450 5.950 5.430 5.680 8,954 -0.03(-0.53%)
Jun 15, 2021 5.685 5.725 5.685 5.710 2,740 +0.01(+0.17%)
Jun 14, 2021 5.900 5.900 5.550 5.700 9,268 -0.09(-1.55%)
Jun 11, 2021 5.820 5.990 5.508 5.790 13,379 -0.11(-1.86%)
Jun 10, 2021 5.800 6.050 5.800 5.900 29,832 +0.07(+1.20%)
Jun 09, 2021 5.600 5.840 5.595 5.830 24,025 +0.25(+4.48%)
Jun 08, 2021 5.570 5.600 5.550 5.580 8,815 -0.02(-0.36%)
Jun 07, 2021 5.560 5.610 5.560 5.600 7,879 +0.04(+0.72%)
Jun 04, 2021 5.510 5.590 5.510 5.560 6,481 +0.01(+0.18%)
Jun 03, 2021 5.500 5.550 5.500 5.550 5,918 +0.02(+0.36%)
Jun 02, 2021 5.460 5.558 5.460 5.530 4,480 +0.03(+0.55%)
Jun 01, 2021 5.510 5.565 5.348 5.500 11,896 +0.00(+0.00%)
May 28, 2021 5.410 5.550 5.410 5.500 8,000 -0.05(-0.90%)
May 27, 2021 5.520 5.550 5.488 5.550 7,132 +0.02(+0.36%)
May 26, 2021 5.510 5.540 5.500 5.530 3,109 +0.03(+0.55%)
May 25, 2021 5.500 5.530 5.490 5.500 16,140 +0.10(+1.85%)
May 24, 2021 5.200 5.520 5.200 5.400 8,997 +0.18(+3.53%)
May 21, 2021 5.320 5.372 5.216 5.216 1,427 -0.14(-2.60%)
May 20, 2021 5.382 5.382 5.355 5.355 326 +0.03(+0.47%)
May 19, 2021 5.348 5.535 5.310 5.330 11,720 -0.16(-2.91%)
May 18, 2021 5.690 5.760 5.490 5.490 5,944 -0.02(-0.36%)
May 17, 2021 5.480 5.600 5.340 5.510 9,333 +0.03(+0.62%)
May 14, 2021 5.520 5.520 5.450 5.476 3,268 +0.06(+1.04%)
May 13, 2021 5.300 5.425 5.300 5.420 14,007 +0.12(+2.26%)
May 12, 2021 5.300 5.444 5.300 5.300 5,324 -0.05(-0.93%)
May 11, 2021 5.300 5.440 5.300 5.350 5,107 -0.18(-3.17%)
May 10, 2021 5.350 5.680 5.350 5.525 10,794 +0.12(+2.13%)
May 07, 2021 5.360 5.485 5.300 5.410 8,232 +0.10(+1.88%)
May 06, 2021 5.480 5.580 5.300 5.310 20,031 -0.23(-4.15%)
May 05, 2021 5.190 5.819 5.160 5.540 80,658 +0.29(+5.52%)
May 04, 2021 5.070 5.250 5.070 5.250 42,220 +0.14(+2.74%)
May 03, 2021 5.050 5.110 4.985 5.110 24,202 +0.02(+0.39%)
Apr 30, 2021 5.000 5.090 5.000 5.090 10,500 +0.01(+0.20%)
Apr 29, 2021 4.950 5.090 4.950 5.080 9,212 +0.09(+1.80%)
Apr 28, 2021 4.950 5.000 4.850 4.990 18,776 +0.02(+0.40%)
Apr 27, 2021 4.890 5.089 4.890 4.970 29,812 +0.02(+0.40%)
Apr 26, 2021 5.020 5.020 4.900 4.950 21,073 -0.06(-1.20%)
Apr 23, 2021 4.990 5.030 4.980 5.010 51,800 +0.00(+0.00%)
Apr 22, 2021 5.020 5.090 4.703 5.010 49,776 -0.03(-0.51%)
Apr 21, 2021 5.090 5.175 4.990 5.036 47,108 -0.11(-2.22%)
Apr 20, 2021 4.910 5.150 4.630 5.150 141,668 +0.57(+12.45%)
Apr 19, 2021 4.190 4.800 4.190 4.580 72,519 +0.33(+7.76%)
Apr 16, 2021 4.160 4.490 4.070 4.250 83,500 +0.05(+1.19%)
Apr 15, 2021 4.000 4.265 3.920 4.200 124,156 +0.20(+5.00%)
Apr 14, 2021 3.860 4.130 3.800 4.000 101,874 +0.27(+7.24%)
Apr 13, 2021 3.920 4.080 3.690 3.730 72,169 -0.24(-6.05%)
Apr 12, 2021 4.210 4.210 3.800 3.970 111,077 -0.17(-4.11%)
Apr 09, 2021 4.300 4.320 4.100 4.140 80,400 -0.14(-3.27%)
Apr 08, 2021 4.340 4.360 4.150 4.280 97,888 +0.09(+2.15%)
Apr 07, 2021 4.630 4.630 4.130 4.190 89,888 -0.39(-8.52%)
Apr 06, 2021 4.460 4.630 4.460 4.580 12,627 +0.01(+0.22%)
Apr 05, 2021 4.490 4.650 4.490 4.570 15,900 +0.06(+1.33%)
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.