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

Puhui Wealth Investment Management Company (NQ: PHCF )

1.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 2023 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 (%)
Sep 30, 2020 3.006 3.006 2.980 3.000 757 -0.03(-0.99%)
Sep 29, 2020 3.020 3.030 2.990 3.030 2,557 +0.03(+1.00%)
Sep 28, 2020 3.000 3.000 2.950 3.000 3,270 +0.05(+1.69%)
Sep 25, 2020 2.920 3.120 2.920 2.950 1,600 +0.05(+1.72%)
Sep 24, 2020 3.050 3.050 2.900 2.900 4,616 -0.11(-3.65%)
Sep 23, 2020 3.060 3.060 3.010 3.010 2,585 -0.03(-0.99%)
Sep 22, 2020 3.030 3.050 2.950 3.040 5,427 +0.02(+0.66%)
Sep 21, 2020 3.060 3.060 3.020 3.020 3,323 -0.08(-2.42%)
Sep 18, 2020 3.030 3.200 3.030 3.095 2,300 +0.04(+1.14%)
Sep 17, 2020 3.060 3.110 3.060 3.060 17,527 -0.06(-2.08%)
Sep 16, 2020 3.050 3.125 3.050 3.125 1,021 +0.06(+1.79%)
Sep 15, 2020 3.130 3.130 3.020 3.070 4,279 -0.06(-1.92%)
Sep 14, 2020 3.100 3.340 3.070 3.130 16,423 +0.03(+0.97%)
Sep 11, 2020 2.994 3.100 2.990 3.100 1,500 -0.11(-3.43%)
Sep 10, 2020 3.120 3.230 3.030 3.210 7,953 +0.13(+4.22%)
Sep 09, 2020 2.960 3.119 2.960 3.080 3,059 +0.12(+4.05%)
Sep 08, 2020 3.105 3.105 2.960 2.960 4,513 -0.04(-1.33%)
Sep 04, 2020 3.090 3.284 2.950 3.000 19,800 -0.09(-2.91%)
Sep 03, 2020 2.980 3.100 2.980 3.090 19,364 +0.01(+0.32%)
Sep 02, 2020 3.200 3.210 3.000 3.080 53,237 +0.10(+3.36%)
Sep 01, 2020 3.070 3.140 2.920 2.980 9,415 -0.10(-3.25%)
Aug 31, 2020 3.170 3.170 3.020 3.080 5,681 -0.09(-2.84%)
Aug 28, 2020 3.410 3.410 3.050 3.170 16,300 +0.07(+2.26%)
Aug 27, 2020 3.090 3.240 3.010 3.100 9,131 +0.08(+2.65%)
Aug 26, 2020 3.050 3.500 3.000 3.020 49,402 -0.16(-5.03%)
Aug 25, 2020 3.090 3.220 3.090 3.180 7,444 +0.17(+5.65%)
Aug 24, 2020 3.020 3.170 3.000 3.010 22,887 -0.04(-1.31%)
Aug 21, 2020 3.170 3.250 3.000 3.050 15,400 -0.19(-5.86%)
Aug 20, 2020 3.110 3.340 3.110 3.240 16,351 +0.24(+8.00%)
Aug 19, 2020 3.780 3.900 3.000 3.000 128,719 -0.72(-19.35%)
Aug 18, 2020 4.000 4.070 3.610 3.720 60,995 -0.28(-7.00%)
Aug 17, 2020 3.680 4.440 3.680 4.000 123,145 +0.39(+10.80%)
Aug 14, 2020 3.210 3.740 3.210 3.610 111,900 +0.40(+12.46%)
Aug 13, 2020 3.060 3.385 3.060 3.210 44,500 +0.17(+5.59%)
Aug 12, 2020 3.010 3.200 3.000 3.040 48,396 +0.09(+3.05%)
Aug 11, 2020 2.918 3.200 2.820 2.950 93,560 +0.10(+3.51%)
Aug 10, 2020 3.000 3.000 2.750 2.850 24,187 +0.01(+0.35%)
Aug 07, 2020 2.900 3.000 2.750 2.840 25,800 -0.20(-6.58%)
Aug 06, 2020 2.980 3.880 2.750 3.040 270,484 +0.27(+9.75%)
Aug 05, 2020 3.540 3.770 2.750 2.770 211,989 -0.96(-25.74%)
Aug 04, 2020 3.640 3.730 3.569 3.730 4,287 +0.11(+3.11%)
Aug 03, 2020 3.597 3.638 3.500 3.618 13,704 -0.00(-0.07%)
Jul 31, 2020 3.560 3.780 3.560 3.620 4,800 +0.02(+0.56%)
Jul 30, 2020 3.610 3.720 3.540 3.600 13,679 -0.13(-3.49%)
Jul 29, 2020 3.470 4.100 3.340 3.730 46,572 +0.19(+5.37%)
Jul 28, 2020 3.750 3.990 3.410 3.540 47,459 -0.36(-9.23%)
Jul 27, 2020 4.500 4.500 3.760 3.900 75,306 -0.25(-6.02%)
Jul 24, 2020 4.290 4.418 4.100 4.150 22,600 -0.27(-6.11%)
Jul 23, 2020 4.260 4.780 4.160 4.420 44,386 +0.30(+7.28%)
Jul 22, 2020 5.370 5.420 4.060 4.120 166,647 -1.40(-25.36%)
Jul 21, 2020 5.550 5.630 5.300 5.520 45,163 +0.07(+1.28%)
Jul 20, 2020 4.410 5.930 4.400 5.450 521,479 +0.92(+20.31%)
Jul 17, 2020 4.160 4.600 4.160 4.530 49,200 +0.37(+8.89%)
Jul 16, 2020 4.540 4.728 4.090 4.160 16,687 -0.46(-9.96%)
Jul 15, 2020 4.230 4.980 4.230 4.620 48,082 -0.05(-1.07%)
Jul 14, 2020 4.880 5.110 4.260 4.670 72,170 +0.48(+11.46%)
Jul 13, 2020 5.850 5.850 4.050 4.190 169,603 -1.66(-28.38%)
Jul 10, 2020 5.770 6.380 5.500 5.850 106,700 +0.21(+3.72%)
Jul 09, 2020 5.600 5.800 5.400 5.640 74,406 +0.18(+3.30%)
Jul 08, 2020 5.580 5.790 5.400 5.460 76,538 -0.22(-3.87%)
Jul 07, 2020 5.500 5.940 5.370 5.680 97,418 -0.01(-0.18%)
Jul 06, 2020 5.700 6.900 5.100 5.690 300,720 +0.24(+4.40%)
Jul 02, 2020 5.110 6.200 4.810 5.450 299,600 +0.64(+13.31%)
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.