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 29, 2022 4.300 5.500 4.300 5.200 61,952 +0.95(+22.35%)
Apr 28, 2022 5.060 5.250 4.100 4.250 24,677 -0.80(-15.84%)
Apr 27, 2022 5.180 5.210 5.020 5.050 1,267 +0.02(+0.40%)
Apr 26, 2022 5.300 5.300 5.010 5.030 2,823 -0.35(-6.51%)
Apr 25, 2022 5.240 5.380 5.240 5.380 275 +0.17(+3.26%)
Apr 22, 2022 5.500 5.500 5.210 5.210 235 +0.08(+1.56%)
Apr 21, 2022 5.300 5.390 5.130 5.130 1,509 -0.17(-3.21%)
Apr 20, 2022 5.680 6.070 5.300 5.300 5,629 -0.49(-8.46%)
Apr 19, 2022 5.790 5.790 5.600 5.790 550 +0.19(+3.39%)
Apr 14, 2022 5.600 139 +0.10(+1.82%)
Apr 13, 2022 5.400 5.500 5.400 5.500 3,270 +0.12(+2.23%)
Apr 12, 2022 5.097 5.520 5.097 5.380 646 +0.10(+1.89%)
Apr 11, 2022 5.068 5.295 5.030 5.280 2,076 -0.25(-4.52%)
Apr 08, 2022 5.510 5.690 5.510 5.530 970 +0.01(+0.18%)
Apr 07, 2022 5.580 5.580 5.520 5.520 1,518 -0.38(-6.44%)
Apr 06, 2022 5.260 5.900 5.235 5.900 11,030 +0.61(+11.43%)
Apr 05, 2022 5.790 6.160 5.255 5.295 10,764 -0.46(-7.91%)
Apr 01, 2022 5.750 230 +0.02(+0.35%)
Mar 31, 2022 5.650 5.950 5.650 5.730 1,106 +0.01(+0.17%)
Mar 30, 2022 5.880 6.010 5.720 5.720 934 -0.18(-3.05%)
Mar 29, 2022 5.760 6.037 5.760 5.900 1,009 +0.17(+2.97%)
Mar 28, 2022 5.760 5.820 5.730 5.730 1,271 +0.02(+0.35%)
Mar 25, 2022 5.900 6.110 5.710 5.710 1,786 -0.19(-3.22%)
Mar 24, 2022 5.900 6.070 5.900 5.900 1,953 -0.06(-1.01%)
Mar 23, 2022 5.980 6.190 5.950 5.960 2,544 -0.07(-1.16%)
Mar 22, 2022 6.000 6.250 5.910 6.030 3,731 +0.07(+1.17%)
Mar 21, 2022 6.010 6.250 5.940 5.960 1,239 -0.05(-0.83%)
Mar 18, 2022 6.200 6.300 6.010 6.010 4,507 +0.00(+0.00%)
Mar 17, 2022 6.110 6.350 6.000 6.010 34,342 -0.25(-3.99%)
Mar 16, 2022 5.936 6.290 5.936 6.260 13,846 +0.67(+11.99%)
Mar 15, 2022 6.060 6.280 5.540 5.590 55,463 -0.15(-2.61%)
Mar 14, 2022 6.090 6.470 5.740 5.740 34,122 -0.46(-7.42%)
Mar 11, 2022 6.210 6.640 6.080 6.200 9,508 +0.03(+0.49%)
Mar 10, 2022 6.350 6.410 6.170 6.170 10,329 -0.20(-3.14%)
Mar 09, 2022 6.240 6.840 6.240 6.370 26,835 +0.13(+2.08%)
Mar 08, 2022 6.480 6.480 6.230 6.240 12,446 -0.25(-3.85%)
Mar 07, 2022 6.500 6.540 6.450 6.490 27,794 -0.16(-2.38%)
Mar 04, 2022 6.760 6.910 6.610 6.648 24,943 -0.20(-2.95%)
Mar 03, 2022 6.990 7.150 6.785 6.850 150,565 +0.04(+0.59%)
Mar 02, 2022 7.270 7.470 6.810 6.810 117,014 -0.34(-4.76%)
Mar 01, 2022 7.200 7.290 7.090 7.150 80,266 +0.00(+0.00%)
Feb 28, 2022 7.200 7.340 7.100 7.150 155,765 -0.07(-0.97%)
Feb 25, 2022 7.190 7.390 7.150 7.220 126,743 +0.11(+1.55%)
Feb 24, 2022 7.400 7.500 7.110 7.110 112,088 -0.42(-5.58%)
Feb 23, 2022 7.220 7.805 7.200 7.530 337,119 +0.09(+1.21%)
Feb 22, 2022 7.430 7.600 7.240 7.440 146,152 +0.02(+0.27%)
Feb 18, 2022 7.420 0 -0.03(-0.40%)
Feb 17, 2022 7.500 7.590 7.293 7.450 107,750 +0.02(+0.27%)
Feb 16, 2022 7.000 7.520 6.800 7.430 116,443 +0.34(+4.80%)
Feb 15, 2022 6.690 7.142 6.670 7.090 178,768 +0.58(+8.91%)
Feb 14, 2022 6.700 6.790 6.480 6.510 111,928 -0.20(-2.98%)
Feb 11, 2022 6.850 7.015 6.660 6.710 103,288 -0.13(-1.90%)
Feb 10, 2022 6.830 6.950 6.630 6.840 103,163 -0.06(-0.87%)
Feb 09, 2022 6.450 6.900 6.450 6.900 101,650 +0.42(+6.48%)
Feb 08, 2022 6.600 6.620 6.360 6.480 123,040 -0.24(-3.57%)
Feb 07, 2022 6.880 7.050 6.610 6.720 117,959 -0.18(-2.61%)
Feb 04, 2022 6.610 6.920 6.600 6.900 181,090 +0.32(+4.86%)
Feb 03, 2022 6.480 6.645 6.580 102,179 +0.10(+1.54%)
Feb 02, 2022 6.520 6.540 6.240 6.480 123,827 -0.12(-1.82%)
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.