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 (%)
May 28, 2021 5.410 5.550 5.410 5.500 8,000 -0.05(-0.90%)
May 27, 2021 5.520 5.550 5.488 5.550 7,132 +0.02(+0.36%)
May 26, 2021 5.510 5.540 5.500 5.530 3,109 +0.03(+0.55%)
May 25, 2021 5.500 5.530 5.490 5.500 16,140 +0.10(+1.85%)
May 24, 2021 5.200 5.520 5.200 5.400 8,997 +0.18(+3.53%)
May 21, 2021 5.320 5.372 5.216 5.216 1,427 -0.14(-2.60%)
May 20, 2021 5.382 5.382 5.355 5.355 326 +0.03(+0.47%)
May 19, 2021 5.348 5.535 5.310 5.330 11,720 -0.16(-2.91%)
May 18, 2021 5.690 5.760 5.490 5.490 5,944 -0.02(-0.36%)
May 17, 2021 5.480 5.600 5.340 5.510 9,333 +0.03(+0.62%)
May 14, 2021 5.520 5.520 5.450 5.476 3,268 +0.06(+1.04%)
May 13, 2021 5.300 5.425 5.300 5.420 14,007 +0.12(+2.26%)
May 12, 2021 5.300 5.444 5.300 5.300 5,324 -0.05(-0.93%)
May 11, 2021 5.300 5.440 5.300 5.350 5,107 -0.18(-3.17%)
May 10, 2021 5.350 5.680 5.350 5.525 10,794 +0.12(+2.13%)
May 07, 2021 5.360 5.485 5.300 5.410 8,232 +0.10(+1.88%)
May 06, 2021 5.480 5.580 5.300 5.310 20,031 -0.23(-4.15%)
May 05, 2021 5.190 5.819 5.160 5.540 80,658 +0.29(+5.52%)
May 04, 2021 5.070 5.250 5.070 5.250 42,220 +0.14(+2.74%)
May 03, 2021 5.050 5.110 4.985 5.110 24,202 +0.02(+0.39%)
Apr 30, 2021 5.000 5.090 5.000 5.090 10,500 +0.01(+0.20%)
Apr 29, 2021 4.950 5.090 4.950 5.080 9,212 +0.09(+1.80%)
Apr 28, 2021 4.950 5.000 4.850 4.990 18,776 +0.02(+0.40%)
Apr 27, 2021 4.890 5.089 4.890 4.970 29,812 +0.02(+0.40%)
Apr 26, 2021 5.020 5.020 4.900 4.950 21,073 -0.06(-1.20%)
Apr 23, 2021 4.990 5.030 4.980 5.010 51,800 +0.00(+0.00%)
Apr 22, 2021 5.020 5.090 4.703 5.010 49,776 -0.03(-0.51%)
Apr 21, 2021 5.090 5.175 4.990 5.036 47,108 -0.11(-2.22%)
Apr 20, 2021 4.910 5.150 4.630 5.150 141,668 +0.57(+12.45%)
Apr 19, 2021 4.190 4.800 4.190 4.580 72,519 +0.33(+7.76%)
Apr 16, 2021 4.160 4.490 4.070 4.250 83,500 +0.05(+1.19%)
Apr 15, 2021 4.000 4.265 3.920 4.200 124,156 +0.20(+5.00%)
Apr 14, 2021 3.860 4.130 3.800 4.000 101,874 +0.27(+7.24%)
Apr 13, 2021 3.920 4.080 3.690 3.730 72,169 -0.24(-6.05%)
Apr 12, 2021 4.210 4.210 3.800 3.970 111,077 -0.17(-4.11%)
Apr 09, 2021 4.300 4.320 4.100 4.140 80,400 -0.14(-3.27%)
Apr 08, 2021 4.340 4.360 4.150 4.280 97,888 +0.09(+2.15%)
Apr 07, 2021 4.630 4.630 4.130 4.190 89,888 -0.39(-8.52%)
Apr 06, 2021 4.460 4.630 4.460 4.580 12,627 +0.01(+0.22%)
Apr 05, 2021 4.490 4.650 4.490 4.570 15,900 +0.06(+1.33%)
Apr 01, 2021 4.910 5.040 4.480 4.510 103,800 -0.24(-5.05%)
Mar 31, 2021 5.010 5.060 4.710 4.750 106,438 -0.26(-5.19%)
Mar 30, 2021 5.270 5.270 5.000 5.010 152,724 -0.34(-6.36%)
Mar 29, 2021 5.380 5.420 5.200 5.350 138,592 +0.12(+2.29%)
Mar 26, 2021 5.230 5.300 5.060 5.230 103,800 +0.00(+0.00%)
Mar 25, 2021 5.390 5.390 5.060 5.230 116,776 -0.17(-3.15%)
Mar 24, 2021 5.210 5.490 5.030 5.400 120,969 +0.07(+1.31%)
Mar 23, 2021 5.290 5.560 5.150 5.330 158,251 +0.10(+1.91%)
Mar 22, 2021 5.520 5.750 5.200 5.230 168,829 -0.33(-5.94%)
Mar 19, 2021 5.500 5.810 5.450 5.560 70,000 +0.03(+0.54%)
Mar 18, 2021 5.920 6.140 5.500 5.530 280,096 -0.75(-11.94%)
Mar 17, 2021 5.540 9.110 5.540 6.280 3,472,914 +1.11(+21.47%)
Mar 16, 2021 6.000 6.000 5.000 5.170 100,115 -0.83(-13.83%)
Mar 15, 2021 6.000 6.000 6.000 6.000 340 +0.09(+1.52%)
Mar 12, 2021 5.910 5.910 5.910 271 +0.00(+0.00%)
Mar 11, 2021 5.910 5.910 5.910 5.910 302 -0.10(-1.67%)
Mar 10, 2021 6.074 6.200 5.980 6.010 1,360 +0.01(+0.08%)
Mar 09, 2021 5.900 6.150 5.780 6.005 4,089 +0.06(+1.09%)
Mar 08, 2021 5.940 5.940 5.940 5.940 179 +0.00(+0.00%)
Mar 05, 2021 5.940 5.940 5.940 5.940 400 +0.18(+3.13%)
Mar 04, 2021 6.030 6.258 5.711 5.760 41,469 -0.27(-4.48%)
Mar 03, 2021 6.100 6.100 6.029 6.030 10,825 -0.03(-0.50%)
Mar 02, 2021 6.070 6.110 6.020 6.060 5,953 -0.09(-1.46%)
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.