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 31, 2020 6.000 6.300 6.000 6.300 10,000 +0.00(+0.00%)
Jul 30, 2020 6.300 6.300 6.300 1,126 +0.00(+0.00%)
Jul 29, 2020 6.300 6.300 6.300 204 +0.00(+0.00%)
Jul 28, 2020 6.120 6.300 6.000 6.300 3,166 +0.05(+0.80%)
Jul 27, 2020 6.250 6.250 6.250 196 +0.00(+0.00%)
Jul 24, 2020 6.270 6.300 6.240 6.250 10,500 -0.16(-2.50%)
Jul 23, 2020 6.370 6.410 6.330 6.410 3,439 +0.06(+0.94%)
Jul 22, 2020 6.350 6.360 6.350 6.350 971 +0.00(+0.00%)
Jul 21, 2020 6.223 6.590 6.223 6.350 2,531 -0.05(-0.78%)
Jul 20, 2020 6.400 6.400 6.400 6.400 1,117 +0.01(+0.16%)
Jul 17, 2020 6.400 6.400 6.390 6.390 500 +0.13(+2.08%)
Jul 16, 2020 6.300 6.568 6.260 6.260 1,640 -0.13(-2.03%)
Jul 15, 2020 6.420 6.420 6.360 6.390 1,832 -0.03(-0.47%)
Jul 14, 2020 6.380 6.420 6.280 6.420 1,528 +0.04(+0.63%)
Jul 13, 2020 6.380 6.420 6.150 6.380 5,025 -0.04(-0.62%)
Jul 10, 2020 6.440 6.440 6.420 6.420 300 +0.05(+0.78%)
Jul 09, 2020 6.490 6.490 6.320 6.370 7,048 -0.18(-2.75%)
Jul 08, 2020 6.530 6.550 6.530 6.550 616 -0.01(-0.15%)
Jul 07, 2020 6.400 6.560 6.400 6.560 6,279 +0.09(+1.39%)
Jul 06, 2020 6.560 6.560 6.440 6.470 4,528 +0.02(+0.32%)
Jul 02, 2020 6.360 6.450 6.360 6.450 1,700 -0.02(-0.32%)
Jul 01, 2020 6.590 6.590 6.470 6.470 746 -0.12(-1.82%)
Jun 30, 2020 6.380 6.590 6.190 6.590 7,514 +0.15(+2.33%)
Jun 29, 2020 6.420 6.460 6.307 6.440 2,483 -0.03(-0.46%)
Jun 26, 2020 6.510 6.725 6.350 6.470 14,200 -0.18(-2.71%)
Jun 25, 2020 6.430 6.760 6.430 6.650 3,394 +0.22(+3.42%)
Jun 24, 2020 6.710 7.200 6.360 6.430 87,526 -0.11(-1.68%)
Jun 23, 2020 6.510 6.820 6.510 6.540 6,104 +0.02(+0.31%)
Jun 22, 2020 6.950 6.950 6.510 6.520 29,199 -0.08(-1.21%)
Jun 19, 2020 6.400 6.760 6.400 6.600 44,800 +0.19(+2.96%)
Jun 18, 2020 6.400 6.510 6.310 6.410 17,429 +0.01(+0.16%)
Jun 17, 2020 6.400 6.720 6.400 6.400 6,252 -0.05(-0.78%)
Jun 16, 2020 6.350 6.640 6.310 6.450 15,560 +0.10(+1.57%)
Jun 15, 2020 6.350 6.550 6.300 6.350 26,283 -0.20(-3.05%)
Jun 12, 2020 6.710 6.940 6.500 6.550 56,800 -0.05(-0.76%)
Jun 11, 2020 7.520 7.600 6.300 6.600 273,367 -0.30(-4.35%)
Jun 10, 2020 6.400 9.020 6.380 6.900 190,980 +0.49(+7.64%)
Jun 09, 2020 6.410 6.410 6.230 6.410 1,758 +0.01(+0.16%)
Jun 08, 2020 6.380 6.400 6.200 6.400 4,794 +0.02(+0.31%)
Jun 05, 2020 6.350 6.380 6.150 6.380 2,300 +0.03(+0.47%)
Jun 04, 2020 6.250 6.350 6.230 6.350 2,980 -0.06(-0.89%)
Jun 03, 2020 6.380 6.440 6.290 6.407 1,952 +0.03(+0.43%)
Jun 02, 2020 6.349 6.380 6.268 6.380 2,065 +0.00(+0.00%)
Jun 01, 2020 6.200 6.380 6.190 6.380 2,963 +0.20(+3.27%)
May 29, 2020 6.397 6.397 6.178 6.178 2,000 -0.22(-3.47%)
May 28, 2020 6.300 6.400 6.265 6.400 13,130 +0.10(+1.59%)
May 27, 2020 6.300 6.300 6.200 6.300 3,563 -0.03(-0.47%)
May 26, 2020 6.400 6.400 6.330 6.330 416 -0.33(-4.95%)
May 22, 2020 6.090 6.660 6.090 6.660 7,300 +0.36(+5.71%)
May 21, 2020 6.200 6.300 6.120 6.300 21,278 +0.00(+0.00%)
May 20, 2020 6.040 6.340 6.040 6.300 5,352 +0.27(+4.51%)
May 19, 2020 6.600 6.600 5.940 6.028 2,929 -0.65(-9.76%)
May 18, 2020 5.900 6.680 5.900 6.680 20,119 +0.66(+10.96%)
May 15, 2020 6.170 6.170 5.900 6.020 1,900 -0.15(-2.39%)
May 14, 2020 6.008 6.167 6.008 6.167 524 +0.09(+1.52%)
May 13, 2020 5.850 6.100 5.850 6.075 1,062 +0.04(+0.74%)
May 12, 2020 6.029 6.050 5.986 6.031 2,040 -0.12(-1.94%)
May 11, 2020 5.880 6.250 5.880 6.150 3,653 +0.05(+0.82%)
May 08, 2020 6.100 6.100 6.100 108 +0.00(+0.00%)
May 07, 2020 6.070 6.100 6.042 6.100 3,342 +0.24(+4.10%)
May 06, 2020 6.050 6.100 5.860 5.860 1,737 -0.17(-2.90%)
May 05, 2020 5.950 6.050 5.950 6.035 5,431 +0.03(+0.42%)
May 04, 2020 6.020 6.020 6.010 6.010 1,754 -0.09(-1.48%)
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.