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 (%)
Oct 30, 2020 5.790 5.790 5.550 5.550 1,600 +0.00(+0.00%)
Oct 29, 2020 5.550 5.550 5.549 5.550 1,191 +0.00(+0.00%)
Oct 28, 2020 5.500 5.550 5.500 5.550 1,546 -0.23(-3.98%)
Oct 27, 2020 5.780 5.780 5.750 5.780 828 +0.29(+5.28%)
Oct 26, 2020 5.560 5.580 5.360 5.490 16,012 -0.16(-2.82%)
Oct 23, 2020 5.564 5.790 5.500 5.649 4,500 +0.05(+0.88%)
Oct 22, 2020 5.790 5.800 5.600 5.600 10,931 -0.18(-3.11%)
Oct 21, 2020 5.800 5.800 5.780 5.780 393 -0.02(-0.34%)
Oct 20, 2020 5.860 5.860 5.705 5.800 9,032 -0.10(-1.69%)
Oct 19, 2020 5.610 6.050 5.610 5.900 14,702 +0.12(+2.08%)
Oct 16, 2020 5.680 5.780 5.680 5.780 900 +0.00(+0.00%)
Oct 15, 2020 5.780 5.780 5.780 5.780 458 -0.01(-0.26%)
Oct 14, 2020 5.800 5.800 5.790 5.795 2,369 +0.00(+0.09%)
Oct 13, 2020 5.800 5.810 5.618 5.790 4,250 -0.06(-1.03%)
Oct 12, 2020 6.050 6.050 5.675 5.850 7,701 -0.20(-3.31%)
Oct 09, 2020 6.290 6.300 6.050 6.050 800 -0.03(-0.47%)
Oct 08, 2020 6.577 6.615 6.078 6.078 2,814 -0.16(-2.59%)
Oct 07, 2020 6.357 6.357 6.240 6.240 282 +0.04(+0.56%)
Oct 06, 2020 6.205 6.205 6.205 6.205 281 +0.14(+2.31%)
Oct 05, 2020 6.065 6.065 6.065 6.065 135 +0.08(+1.42%)
Oct 02, 2020 5.840 6.040 5.590 5.980 12,100 -0.11(-1.89%)
Oct 01, 2020 5.600 6.160 5.600 6.095 3,321 +0.50(+9.03%)
Sep 30, 2020 5.590 5.590 5.590 5.590 233 -0.41(-6.83%)
Sep 29, 2020 6.180 6.180 6.000 6.000 3,539 -0.05(-0.83%)
Sep 28, 2020 6.000 6.130 6.000 6.050 2,461 +0.04(+0.67%)
Sep 25, 2020 6.130 6.130 6.010 6.010 800 -0.12(-1.96%)
Sep 24, 2020 6.200 6.200 6.130 6.130 486 -0.09(-1.45%)
Sep 23, 2020 6.110 6.220 6.110 6.220 1,351 +0.12(+1.97%)
Sep 22, 2020 6.100 6.100 6.100 130 +0.00(+0.00%)
Sep 21, 2020 6.100 6.100 6.100 6.100 761 -0.01(-0.16%)
Sep 18, 2020 6.130 6.140 6.110 6.110 3,900 +0.04(+0.66%)
Sep 17, 2020 6.070 6.070 6.070 6.070 110 -0.08(-1.25%)
Sep 16, 2020 6.100 6.147 6.100 6.147 2,757 +0.00(+0.03%)
Sep 15, 2020 6.120 6.145 6.120 6.145 696 +0.03(+0.57%)
Sep 14, 2020 6.107 6.114 6.107 6.110 3,217 +0.01(+0.16%)
Sep 11, 2020 6.100 6.100 6.100 6.100 200 +0.07(+1.16%)
Sep 10, 2020 6.000 6.300 6.000 6.030 3,255 -0.15(-2.43%)
Sep 09, 2020 6.130 6.210 6.130 6.180 1,315 -0.03(-0.42%)
Sep 08, 2020 6.100 6.206 6.100 6.206 534 +0.06(+0.91%)
Sep 04, 2020 6.180 6.240 6.060 6.150 2,500 -0.02(-0.32%)
Sep 03, 2020 6.170 6.170 6.090 6.170 1,047 -0.01(-0.16%)
Sep 02, 2020 6.180 6.180 6.180 34 +0.00(+0.00%)
Sep 01, 2020 6.230 6.230 6.180 6.180 340 -0.14(-2.22%)
Aug 31, 2020 6.320 6.320 6.320 6.320 307 -0.16(-2.47%)
Aug 28, 2020 6.297 6.550 6.280 6.480 1,300 +0.38(+6.23%)
Aug 27, 2020 6.480 6.700 6.100 6.100 1,003 +0.05(+0.83%)
Aug 26, 2020 6.103 6.299 6.050 6.050 1,519 -0.37(-5.76%)
Aug 25, 2020 6.110 6.420 6.000 6.420 7,274 +0.31(+5.07%)
Aug 24, 2020 6.140 6.140 6.110 6.110 1,730 +0.00(+0.00%)
Aug 21, 2020 6.150 6.150 6.110 6.110 300 -0.04(-0.65%)
Aug 20, 2020 6.150 6.150 6.150 11 +0.00(+0.00%)
Aug 19, 2020 6.100 6.150 6.100 6.150 403 -0.18(-2.84%)
Aug 18, 2020 6.120 6.550 6.120 6.330 2,180 +0.04(+0.63%)
Aug 17, 2020 6.290 6.290 6.290 52 +0.00(+0.00%)
Aug 14, 2020 6.330 6.330 6.290 6.290 200 +0.10(+1.62%)
Aug 13, 2020 6.190 6.190 6.190 6.190 241 -0.09(-1.43%)
Aug 12, 2020 6.130 6.280 6.130 6.280 1,448 -0.15(-2.41%)
Aug 11, 2020 6.070 6.670 6.070 6.435 1,254 +0.15(+2.47%)
Aug 10, 2020 6.280 6.280 6.280 72 +0.00(+0.00%)
Aug 07, 2020 6.280 6.280 6.280 6.280 300 -0.04(-0.63%)
Aug 06, 2020 6.320 6.320 6.320 54 +0.00(+0.00%)
Aug 05, 2020 6.320 6.320 6.320 6.320 1,265 +0.00(+0.00%)
Aug 04, 2020 6.350 6.350 6.320 6.320 1,674 -0.20(-3.07%)
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.