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 (%)
Jul 30, 2021 5.110 5.110 4.960 4.960 4,281 +0.00(+0.00%)
Jul 29, 2021 4.913 5.050 4.913 4.960 2,556 +0.01(+0.20%)
Jul 28, 2021 4.872 5.037 4.800 4.950 53,562 +0.02(+0.41%)
Jul 27, 2021 4.815 4.960 4.815 4.930 3,784 -0.12(-2.38%)
Jul 23, 2021 5.050 5.050 5.050 382 +0.11(+2.23%)
Jul 22, 2021 5.051 5.051 4.930 4.940 2,532 -0.08(-1.59%)
Jul 21, 2021 5.020 5.030 5.020 5.020 2,034 +0.09(+1.83%)
Jul 20, 2021 4.970 5.010 4.930 4.930 1,060 -0.08(-1.60%)
Jul 19, 2021 5.037 5.037 5.000 5.010 1,661 +0.02(+0.40%)
Jul 15, 2021 4.990 4.990 4.990 97 -0.48(-8.78%)
Jul 14, 2021 5.080 5.470 5.050 5.470 2,527 +0.34(+6.63%)
Jul 13, 2021 5.120 5.150 4.860 5.130 21,634 -0.21(-4.02%)
Jul 12, 2021 5.345 5.345 5.345 5.345 292 +0.19(+3.79%)
Jul 09, 2021 5.130 5.170 5.130 5.150 7,629 -0.15(-2.83%)
Jul 08, 2021 5.310 5.596 5.300 5.300 6,048 -0.30(-5.29%)
Jul 07, 2021 5.596 5.596 5.596 5.596 675 +0.20(+3.75%)
Jul 01, 2021 5.394 5.394 5.394 178 +0.01(+0.25%)
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%)
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.