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 (%)
Feb 28, 2020 5.760 5.760 5.680 5.760 5,000 -0.08(-1.37%)
Feb 27, 2020 5.820 5.970 5.800 5.840 2,416 +0.02(+0.34%)
Feb 26, 2020 5.940 5.990 5.810 5.820 2,880 -0.11(-1.85%)
Feb 25, 2020 5.923 5.939 5.910 5.930 2,329 -0.29(-4.66%)
Feb 24, 2020 5.576 6.250 5.576 6.220 4,343 +0.22(+3.67%)
Feb 21, 2020 5.890 6.050 5.850 6.000 18,000 +0.00(+0.00%)
Feb 20, 2020 6.000 6.040 5.990 6.000 23,952 -0.19(-3.04%)
Feb 19, 2020 5.500 6.398 5.500 6.188 67,756 +0.72(+13.13%)
Feb 18, 2020 5.300 5.500 5.300 5.470 3,496 +0.12(+2.24%)
Feb 14, 2020 5.260 5.390 5.260 5.350 13,500 +0.12(+2.39%)
Feb 13, 2020 5.328 5.480 5.220 5.225 5,878 -0.08(-1.42%)
Feb 12, 2020 5.280 5.360 5.210 5.300 17,990 +0.12(+2.32%)
Feb 11, 2020 5.200 5.200 5.180 5.180 2,454 +0.01(+0.28%)
Feb 10, 2020 5.283 5.283 5.120 5.165 1,206 -0.14(-2.73%)
Feb 07, 2020 5.300 5.490 5.170 5.310 11,600 -0.08(-1.48%)
Feb 06, 2020 5.050 5.390 5.050 5.390 4,920 -0.09(-1.64%)
Feb 05, 2020 5.112 5.520 5.112 5.480 1,147 +0.15(+2.72%)
Feb 04, 2020 5.470 5.470 5.335 5.335 688 -0.01(-0.19%)
Feb 03, 2020 5.186 5.345 5.186 5.345 541 +0.20(+3.98%)
Jan 31, 2020 5.140 5.210 5.140 5.140 2,600 -0.07(-1.34%)
Jan 30, 2020 5.218 5.236 5.205 5.210 2,303 +0.01(+0.19%)
Jan 29, 2020 5.160 5.220 5.080 5.200 8,974 -0.01(-0.19%)
Jan 28, 2020 5.250 5.339 5.210 5.210 1,195 +0.00(+0.00%)
Jan 27, 2020 5.520 5.520 5.155 5.210 20,803 -0.23(-4.23%)
Jan 24, 2020 5.530 5.530 5.440 5.440 1,600 -0.19(-3.37%)
Jan 23, 2020 5.450 5.630 5.430 5.630 2,585 +0.10(+1.81%)
Jan 22, 2020 5.590 5.590 5.400 5.530 8,973 -0.13(-2.30%)
Jan 21, 2020 5.500 5.780 5.500 5.660 13,820 -0.01(-0.18%)
Jan 17, 2020 5.690 5.690 5.620 5.670 2,000 +0.14(+2.53%)
Jan 16, 2020 5.830 5.920 5.500 5.530 18,224 -0.24(-4.16%)
Jan 15, 2020 5.690 5.780 5.650 5.770 5,080 +0.16(+2.81%)
Jan 14, 2020 5.669 5.669 5.612 5.612 806 -0.05(-0.84%)
Jan 13, 2020 5.521 5.950 5.476 5.660 8,025 +0.15(+2.72%)
Jan 10, 2020 5.442 5.850 5.442 5.510 8,300 +0.15(+2.80%)
Jan 09, 2020 5.560 5.670 5.320 5.360 9,803 +0.07(+1.32%)
Jan 08, 2020 5.080 5.700 5.030 5.290 19,843 +0.12(+2.32%)
Jan 07, 2020 5.060 5.290 5.060 5.170 21,413 +0.00(+0.00%)
Jan 06, 2020 5.040 5.310 5.030 5.170 11,150 -0.12(-2.27%)
Jan 03, 2020 5.250 5.496 5.200 5.290 27,500 +0.24(+4.75%)
Jan 02, 2020 6.110 6.180 4.810 5.050 149,639 -1.20(-19.20%)
Dec 31, 2019 5.780 6.250 5.590 6.250 35,400 +0.64(+11.41%)
Dec 30, 2019 5.388 5.640 5.388 5.610 19,285 +0.14(+2.56%)
Dec 27, 2019 5.369 5.510 5.300 5.470 5,700 +0.03(+0.55%)
Dec 26, 2019 5.380 5.500 5.380 5.440 1,861 -0.03(-0.55%)
Dec 24, 2019 5.290 5.500 5.270 5.470 9,800 +0.21(+3.95%)
Dec 23, 2019 5.220 5.465 5.220 5.262 968 +0.01(+0.23%)
Dec 20, 2019 5.494 5.494 5.250 5.250 4,500 -0.14(-2.60%)
Dec 19, 2019 5.300 5.500 5.230 5.390 7,661 +0.07(+1.32%)
Dec 18, 2019 5.450 5.498 5.000 5.320 12,045 -0.13(-2.47%)
Dec 17, 2019 5.800 5.840 5.455 5.455 21,406 -0.12(-2.24%)
Dec 16, 2019 4.810 5.950 4.810 5.580 51,791 +0.71(+14.46%)
Dec 13, 2019 4.909 4.909 4.810 4.875 3,000 -0.08(-1.52%)
Dec 12, 2019 4.730 4.970 4.730 4.950 9,545 +0.23(+4.87%)
Dec 11, 2019 4.680 4.780 4.350 4.720 6,931 +0.00(+0.00%)
Dec 10, 2019 4.800 4.920 4.720 4.720 30,030 +0.00(+0.00%)
Dec 09, 2019 4.800 4.920 4.720 4.720 9,020 -0.09(-1.87%)
Dec 06, 2019 4.900 4.920 4.770 4.810 12,000 +0.07(+1.52%)
Dec 05, 2019 4.818 4.920 4.645 4.738 23,117 -0.15(-3.11%)
Dec 04, 2019 4.850 4.950 4.850 4.890 5,115 +0.05(+1.03%)
Dec 03, 2019 4.800 4.845 4.800 4.840 5,352 +0.04(+0.83%)
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.