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, 2020 5.970 6.340 5.970 6.340 2,422 +0.24(+3.93%)
Apr 29, 2020 6.150 6.150 6.100 6.100 598 +0.00(+0.00%)
Apr 28, 2020 6.030 6.100 6.010 6.100 1,271 -0.08(-1.29%)
Apr 27, 2020 6.130 6.220 6.130 6.180 2,641 +0.08(+1.31%)
Apr 24, 2020 6.220 6.220 6.100 6.100 400 -0.09(-1.45%)
Apr 23, 2020 6.240 6.240 6.104 6.190 2,140 -0.05(-0.80%)
Apr 22, 2020 6.120 6.270 6.090 6.240 4,970 +0.12(+1.96%)
Apr 21, 2020 6.100 6.120 6.100 6.120 551 -0.15(-2.39%)
Apr 20, 2020 6.271 6.271 6.110 6.270 890 +0.26(+4.32%)
Apr 17, 2020 6.000 6.100 5.920 6.010 18,400 -0.08(-1.31%)
Apr 16, 2020 6.100 6.100 6.080 6.090 4,609 -0.05(-0.81%)
Apr 15, 2020 6.110 6.140 6.110 6.140 1,770 +0.11(+1.82%)
Apr 14, 2020 6.260 6.260 6.020 6.030 1,791 +0.02(+0.33%)
Apr 13, 2020 6.010 6.010 6.010 6.010 1,268 -0.03(-0.50%)
Apr 09, 2020 6.010 6.050 6.010 6.040 1,800 -0.04(-0.66%)
Apr 08, 2020 6.010 6.080 6.010 6.080 913 -0.01(-0.16%)
Apr 07, 2020 6.120 6.120 5.950 6.090 6,393 +0.19(+3.22%)
Apr 06, 2020 6.190 6.190 5.850 5.900 3,591 -0.30(-4.84%)
Apr 03, 2020 6.260 6.260 6.190 6.200 1,800 -0.06(-0.96%)
Apr 02, 2020 6.010 6.350 6.010 6.260 43,910 +0.19(+3.13%)
Apr 01, 2020 6.290 6.290 6.070 6.070 3,883 -0.25(-3.96%)
Mar 31, 2020 6.010 6.330 6.010 6.320 13,392 +0.31(+5.16%)
Mar 30, 2020 6.290 6.290 6.000 6.010 15,252 -0.29(-4.60%)
Mar 27, 2020 6.310 6.360 6.300 6.300 24,600 +0.02(+0.32%)
Mar 26, 2020 6.030 6.400 6.010 6.280 43,414 -0.05(-0.79%)
Mar 25, 2020 5.700 6.340 5.130 6.330 43,639 +0.30(+4.98%)
Mar 24, 2020 5.160 6.120 5.120 6.030 175,670 +0.92(+18.00%)
Mar 23, 2020 5.250 5.310 5.060 5.110 18,108 -0.21(-3.95%)
Mar 20, 2020 5.420 5.430 5.250 5.320 20,800 -0.08(-1.48%)
Mar 19, 2020 5.330 5.589 4.900 5.400 26,428 -0.05(-0.92%)
Mar 18, 2020 5.450 5.600 5.310 5.450 31,048 -0.13(-2.33%)
Mar 17, 2020 5.320 5.700 5.320 5.580 40,790 +0.08(+1.45%)
Mar 16, 2020 5.010 5.700 5.010 5.500 32,955 -0.22(-3.85%)
Mar 13, 2020 5.720 5.760 5.600 5.720 24,300 -0.04(-0.69%)
Mar 12, 2020 5.690 5.900 5.580 5.760 19,365 -0.29(-4.79%)
Mar 11, 2020 6.400 6.400 5.850 6.050 48,317 -0.05(-0.82%)
Mar 10, 2020 5.640 6.170 5.420 6.100 40,618 +0.46(+8.16%)
Mar 09, 2020 5.340 5.700 5.340 5.640 1,964 -0.30(-5.05%)
Mar 06, 2020 5.850 5.940 5.830 5.940 18,600 +0.00(+0.00%)
Mar 05, 2020 5.790 5.940 5.765 5.940 3,218 +0.15(+2.59%)
Mar 04, 2020 5.510 5.900 5.510 5.790 2,167 -0.02(-0.34%)
Mar 03, 2020 5.760 5.910 5.610 5.810 2,660 -0.10(-1.69%)
Mar 02, 2020 5.690 5.970 5.690 5.910 3,578 +0.15(+2.60%)
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%)
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.