Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Puyi Inc ADR (NQ: PUYI )

N/A 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 (%)
Aug 30, 2019 6.650 6.866 6.000 6.040 114,100 -0.60(-9.04%)
Aug 29, 2019 6.700 6.930 6.600 6.640 50,544 -0.14(-2.06%)
Aug 28, 2019 6.860 6.940 6.700 6.780 75,282 -0.08(-1.17%)
Aug 27, 2019 7.260 7.500 6.800 6.860 92,378 -0.40(-5.51%)
Aug 26, 2019 7.720 7.987 7.020 7.260 125,245 -0.39(-5.10%)
Aug 23, 2019 8.040 8.080 7.551 7.650 45,100 -0.36(-4.49%)
Aug 22, 2019 8.060 8.269 7.900 8.010 40,731 +0.12(+1.52%)
Aug 21, 2019 8.260 8.410 7.800 7.890 111,448 -0.42(-5.05%)
Aug 20, 2019 8.570 8.570 8.200 8.310 61,213 +0.05(+0.61%)
Aug 19, 2019 8.450 8.450 8.010 8.260 56,843 +0.14(+1.72%)
Aug 16, 2019 8.500 8.750 8.110 8.120 94,800 -0.08(-0.98%)
Aug 15, 2019 8.980 9.530 7.900 8.200 185,308 -0.63(-7.13%)
Aug 14, 2019 11.14 11.59 8.700 8.830 405,387 -2.75(-23.75%)
Aug 13, 2019 12.22 12.74 11.11 11.58 317,399 -0.70(-5.70%)
Aug 12, 2019 11.62 12.75 11.35 12.28 549,929 +0.78(+6.78%)
Aug 09, 2019 13.10 13.26 11.38 11.50 734,500 -1.20(-9.45%)
Aug 08, 2019 14.40 14.80 12.27 12.70 785,677 -1.80(-12.41%)
Aug 07, 2019 14.45 14.70 14.02 14.50 316,250 +0.07(+0.49%)
Aug 06, 2019 14.05 14.55 13.76 14.43 408,683 +0.38(+2.70%)
Aug 05, 2019 13.33 14.14 12.85 14.05 286,146 +0.83(+6.28%)
Aug 02, 2019 12.32 13.40 12.22 13.22 338,800 +0.23(+1.77%)
Aug 01, 2019 13.24 13.50 12.32 12.99 512,414 -0.01(-0.08%)
Jul 31, 2019 11.94 13.09 11.59 13.00 652,602 +0.97(+8.06%)
Jul 30, 2019 12.14 12.90 11.86 12.03 814,460 -0.36(-2.91%)
Jul 29, 2019 12.07 12.77 11.24 12.39 451,120 +0.32(+2.65%)
Jul 26, 2019 12.69 13.30 11.88 12.07 397,600 -0.37(-2.97%)
Jul 25, 2019 12.88 13.00 11.75 12.44 455,349 -0.32(-2.51%)
Jul 24, 2019 11.22 13.39 11.04 12.76 137,511 +1.27(+11.05%)
Jul 23, 2019 11.20 11.65 10.88 11.49 138,065 +0.21(+1.86%)
Jul 22, 2019 10.50 11.54 10.35 11.28 144,798 +0.78(+7.43%)
Jul 19, 2019 11.15 11.79 9.530 10.50 316,400 -0.54(-4.89%)
Jul 18, 2019 8.600 11.50 8.550 11.04 329,349 +2.50(+29.27%)
Jul 17, 2019 7.620 8.720 7.550 8.540 375,168 +1.03(+13.72%)
Jul 16, 2019 7.610 7.690 7.370 7.510 892,957 +0.03(+0.40%)
Jul 15, 2019 7.450 7.800 7.330 7.480 872,477 +0.00(+0.00%)
Jul 12, 2019 8.000 8.000 7.200 7.480 860,000 -0.40(-5.08%)
Jul 11, 2019 7.390 8.200 7.100 7.880 761,941 +0.53(+7.21%)
Jul 10, 2019 7.500 7.500 7.150 7.350 622,499 -0.07(-0.94%)
Jul 09, 2019 7.520 7.844 7.150 7.420 703,178 -0.14(-1.85%)
Jul 08, 2019 8.510 8.510 7.300 7.560 118,129 -0.98(-11.48%)
Jul 05, 2019 9.200 9.248 8.495 8.540 66,900 -0.50(-5.53%)
Jul 03, 2019 10.22 10.48 8.580 9.040 322,900 -0.98(-9.78%)
Jul 02, 2019 13.46 13.46 9.550 10.02 2,387,875 -4.08(-28.94%)
Jul 01, 2019 13.54 14.49 12.12 14.10 422,437 +1.20(+9.30%)
Jun 28, 2019 11.55 13.50 10.89 12.90 272,300 +2.40(+22.86%)
Jun 27, 2019 10.19 11.50 9.980 10.50 127,444 +0.76(+7.80%)
Jun 26, 2019 8.850 9.850 8.450 9.740 69,666 +1.03(+11.83%)
Jun 25, 2019 9.050 9.140 8.710 8.710 36,121 -0.37(-4.07%)
Jun 24, 2019 8.560 9.490 8.200 9.080 349,160 +0.52(+6.07%)
Jun 21, 2019 8.350 8.590 8.120 8.560 93,500 +0.35(+4.26%)
Jun 20, 2019 7.360 8.730 7.190 8.210 273,537 +0.73(+9.76%)
Jun 19, 2019 7.500 7.560 7.180 7.480 42,272 -0.02(-0.27%)
Jun 18, 2019 8.100 8.500 7.300 7.500 69,304 -0.51(-6.37%)
Jun 17, 2019 8.190 9.660 7.750 8.010 170,426 +0.03(+0.38%)
Jun 14, 2019 6.380 8.790 6.380 7.980 265,400 +1.67(+26.47%)
Jun 13, 2019 6.290 6.590 6.290 6.310 43,598 -0.29(-4.39%)
Jun 12, 2019 6.250 6.600 6.250 6.600 59,295 +0.16(+2.48%)
Jun 11, 2019 6.160 6.600 6.100 6.440 162,485 +0.24(+3.87%)
Jun 10, 2019 6.000 6.200 5.900 6.200 85,534 +0.02(+0.32%)
Jun 07, 2019 6.060 6.180 6.013 6.180 1,800 +0.08(+1.31%)
Jun 06, 2019 5.950 6.150 5.910 6.100 17,694 +0.03(+0.49%)
Jun 05, 2019 6.050 6.070 6.050 6.070 2,036 -0.02(-0.41%)
Jun 04, 2019 6.010 6.150 6.010 6.095 7,061 -0.02(-0.25%)
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.