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 (%)
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%)
Apr 01, 2021 4.910 5.040 4.480 4.510 103,800 -0.24(-5.05%)
Mar 31, 2021 5.010 5.060 4.710 4.750 106,438 -0.26(-5.19%)
Mar 30, 2021 5.270 5.270 5.000 5.010 152,724 -0.34(-6.36%)
Mar 29, 2021 5.380 5.420 5.200 5.350 138,592 +0.12(+2.29%)
Mar 26, 2021 5.230 5.300 5.060 5.230 103,800 +0.00(+0.00%)
Mar 25, 2021 5.390 5.390 5.060 5.230 116,776 -0.17(-3.15%)
Mar 24, 2021 5.210 5.490 5.030 5.400 120,969 +0.07(+1.31%)
Mar 23, 2021 5.290 5.560 5.150 5.330 158,251 +0.10(+1.91%)
Mar 22, 2021 5.520 5.750 5.200 5.230 168,829 -0.33(-5.94%)
Mar 19, 2021 5.500 5.810 5.450 5.560 70,000 +0.03(+0.54%)
Mar 18, 2021 5.920 6.140 5.500 5.530 280,096 -0.75(-11.94%)
Mar 17, 2021 5.540 9.110 5.540 6.280 3,472,914 +1.11(+21.47%)
Mar 16, 2021 6.000 6.000 5.000 5.170 100,115 -0.83(-13.83%)
Mar 15, 2021 6.000 6.000 6.000 6.000 340 +0.09(+1.52%)
Mar 12, 2021 5.910 5.910 5.910 271 +0.00(+0.00%)
Mar 11, 2021 5.910 5.910 5.910 5.910 302 -0.10(-1.67%)
Mar 10, 2021 6.074 6.200 5.980 6.010 1,360 +0.01(+0.08%)
Mar 09, 2021 5.900 6.150 5.780 6.005 4,089 +0.06(+1.09%)
Mar 08, 2021 5.940 5.940 5.940 5.940 179 +0.00(+0.00%)
Mar 05, 2021 5.940 5.940 5.940 5.940 400 +0.18(+3.13%)
Mar 04, 2021 6.030 6.258 5.711 5.760 41,469 -0.27(-4.48%)
Mar 03, 2021 6.100 6.100 6.029 6.030 10,825 -0.03(-0.50%)
Mar 02, 2021 6.070 6.110 6.020 6.060 5,953 -0.09(-1.46%)
Mar 01, 2021 6.130 6.150 6.130 6.150 797 +0.09(+1.49%)
Feb 26, 2021 6.060 6.063 6.060 6.060 400 +0.05(+0.83%)
Feb 25, 2021 6.180 6.200 6.010 6.010 6,222 -0.03(-0.52%)
Feb 24, 2021 6.220 6.220 6.030 6.042 9,183 -0.24(-3.80%)
Feb 23, 2021 6.197 6.460 6.180 6.280 13,536 -0.39(-5.84%)
Feb 22, 2021 7.070 7.150 6.450 6.670 22,911 -0.59(-8.13%)
Feb 19, 2021 6.603 7.800 6.498 7.260 82,200 +0.76(+11.69%)
Feb 18, 2021 6.440 6.720 6.270 6.500 8,130 -0.25(-3.70%)
Feb 17, 2021 6.395 7.093 6.395 6.750 17,152 +0.33(+5.06%)
Feb 16, 2021 6.283 6.620 6.230 6.425 19,363 +0.32(+5.24%)
Feb 12, 2021 6.030 6.105 6.030 6.105 500 -0.14(-2.32%)
Feb 11, 2021 6.190 6.250 6.010 6.250 1,971 +0.20(+3.30%)
Feb 10, 2021 6.070 6.070 6.040 6.050 1,443 +0.00(+0.00%)
Feb 09, 2021 6.050 6.050 6.050 549 +0.00(+0.00%)
Feb 08, 2021 6.000 6.050 6.000 6.050 1,437 -0.10(-1.63%)
Feb 05, 2021 6.009 6.325 6.001 6.150 3,800 +0.15(+2.50%)
Feb 04, 2021 5.980 6.000 5.980 6.000 1,320 +0.00(+0.00%)
Feb 03, 2021 6.000 6.000 6.000 6.000 1,150 -0.01(-0.17%)
Feb 02, 2021 6.004 6.010 6.004 6.010 684 +0.01(+0.17%)
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.