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 (%)
May 31, 2019 5.860 6.107 5.860 6.070 28,200 -0.09(-1.46%)
May 30, 2019 6.190 6.190 6.160 6.160 3,480 -0.14(-2.22%)
May 29, 2019 6.170 6.580 6.010 6.300 1,725,320 +0.13(+2.11%)
May 28, 2019 6.100 6.770 5.610 6.170 1,834,152 +0.01(+0.12%)
May 24, 2019 6.130 6.200 6.130 6.163 1,900 +0.03(+0.56%)
May 23, 2019 6.040 6.129 6.040 6.129 1,972 +0.08(+1.30%)
May 22, 2019 6.200 6.200 6.050 6.050 1,542 -0.19(-3.03%)
May 21, 2019 6.272 6.272 6.150 6.239 1,520 +0.13(+2.12%)
May 20, 2019 6.100 6.110 6.100 6.110 1,563 +0.01(+0.16%)
May 17, 2019 6.230 6.300 6.010 6.100 76,600 -0.13(-2.09%)
May 16, 2019 6.090 6.230 6.090 6.230 7,915 -0.01(-0.16%)
May 15, 2019 6.240 6.240 6.240 6.240 130 +0.00(+0.00%)
May 14, 2019 6.240 6.240 6.240 6.240 591 +0.06(+0.97%)
May 13, 2019 6.180 6.180 6.140 6.180 1,555 -0.05(-0.80%)
May 10, 2019 6.240 6.300 6.010 6.230 16,700 -0.12(-1.89%)
May 09, 2019 6.110 6.350 6.060 6.350 22,939 +0.25(+4.10%)
May 08, 2019 6.360 6.380 6.100 6.100 23,981 -0.25(-3.94%)
May 07, 2019 6.297 6.400 6.297 6.350 27,040 -0.05(-0.78%)
May 06, 2019 6.600 6.600 6.220 6.400 26,148 -0.20(-3.03%)
May 03, 2019 6.450 6.800 6.440 6.600 40,500 +0.03(+0.47%)
May 02, 2019 6.603 6.700 6.330 6.569 67,553 -0.13(-1.88%)
May 01, 2019 6.700 6.808 6.400 6.695 113,426 -0.00(-0.07%)
Apr 30, 2019 6.380 6.820 6.200 6.700 223,582 +0.55(+8.94%)
Apr 29, 2019 6.000 6.274 6.000 6.150 109,465 +0.10(+1.65%)
Apr 26, 2019 6.043 6.170 6.043 6.050 8,800 -0.03(-0.49%)
Apr 25, 2019 6.140 6.190 6.000 6.080 20,520 -0.05(-0.82%)
Apr 24, 2019 6.100 6.200 6.060 6.130 4,105 +0.06(+0.99%)
Apr 23, 2019 6.040 6.130 6.000 6.070 3,916 -0.03(-0.49%)
Apr 22, 2019 6.120 6.250 6.030 6.100 55,804 +0.00(+0.00%)
Apr 18, 2019 6.220 6.290 6.030 6.100 21,100 -0.19(-3.02%)
Apr 17, 2019 6.190 6.350 6.110 6.290 24,719 +0.12(+1.94%)
Apr 16, 2019 6.205 6.205 5.750 6.170 92,083 +0.07(+1.15%)
Apr 15, 2019 6.140 6.299 6.050 6.100 50,070 -0.10(-1.61%)
Apr 12, 2019 6.330 6.330 6.180 6.200 55,200 -0.06(-0.96%)
Apr 11, 2019 6.340 6.370 6.200 6.260 7,292 -0.05(-0.79%)
Apr 10, 2019 6.310 6.478 6.159 6.310 12,423 -0.02(-0.32%)
Apr 09, 2019 6.480 6.490 6.300 6.330 16,445 +0.05(+0.80%)
Apr 08, 2019 6.160 6.530 6.100 6.280 48,026 -0.02(-0.32%)
Apr 05, 2019 6.350 6.356 6.300 6.300 17,800 -0.19(-2.93%)
Apr 04, 2019 6.620 6.620 6.284 6.490 54,332 -0.13(-1.96%)
Apr 03, 2019 6.450 6.799 6.270 6.620 97,267 +0.17(+2.64%)
Apr 02, 2019 6.450 6.450 5.400 6.450 133,821 -0.05(-0.77%)
Apr 01, 2019 6.780 6.920 6.490 6.500 91,758 -0.30(-4.41%)
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.