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, 2021 2.180 2.250 2.000 2.170 219,222 -0.18(-7.66%)
Sep 29, 2021 2.690 2.690 2.230 2.350 185,363 -0.32(-11.99%)
Sep 28, 2021 2.850 2.970 2.600 2.670 422,034 -0.33(-11.00%)
Sep 27, 2021 3.160 3.600 2.700 3.000 6,094,240 +0.55(+22.45%)
Sep 24, 2021 2.500 2.500 2.450 2.450 43,308 -0.01(-0.61%)
Sep 23, 2021 2.460 2.520 2.460 2.465 13,288 +0.00(+0.20%)
Sep 22, 2021 2.600 2.600 2.410 2.460 33,551 +0.02(+0.82%)
Sep 21, 2021 2.540 2.540 2.440 2.440 5,735 -0.10(-3.94%)
Sep 20, 2021 2.630 2.630 2.510 2.540 1,156 -0.09(-3.42%)
Sep 17, 2021 2.620 2.700 2.620 2.630 1,730 +0.09(+3.54%)
Sep 16, 2021 2.650 2.650 2.540 2.540 2,686 -0.14(-5.27%)
Sep 15, 2021 2.750 2.750 2.600 2.681 6,788 -0.07(-2.50%)
Sep 14, 2021 2.780 2.780 2.680 2.750 3,725 -0.01(-0.36%)
Sep 13, 2021 2.860 2.895 2.730 2.760 6,422 -0.04(-1.43%)
Sep 10, 2021 2.800 2.950 2.731 2.800 16,340 +0.15(+5.66%)
Sep 09, 2021 2.800 2.800 2.650 2.650 12,132 -0.15(-5.19%)
Sep 08, 2021 2.914 2.930 2.780 2.795 14,725 -0.06(-1.93%)
Sep 07, 2021 3.000 3.060 2.820 2.850 28,087 -0.16(-5.32%)
Sep 03, 2021 3.190 3.195 2.950 3.010 32,584 -0.08(-2.59%)
Sep 02, 2021 3.136 3.150 3.038 3.090 2,327 -0.02(-0.64%)
Sep 01, 2021 3.200 3.250 3.110 3.110 48,668 +0.01(+0.32%)
Aug 31, 2021 3.050 3.348 3.050 3.100 20,587 +0.10(+3.33%)
Aug 30, 2021 3.280 3.280 2.970 3.000 23,974 -0.28(-8.54%)
Aug 27, 2021 3.330 3.350 3.270 3.280 837 -0.07(-2.09%)
Aug 26, 2021 3.207 3.350 3.207 3.350 2,343 -0.01(-0.30%)
Aug 25, 2021 3.210 3.642 3.200 3.360 13,126 +0.20(+6.33%)
Aug 24, 2021 3.240 3.240 3.140 3.160 13,495 +0.03(+0.98%)
Aug 23, 2021 3.120 3.260 3.010 3.129 2,295 +0.02(+0.54%)
Aug 20, 2021 3.330 3.330 3.068 3.112 5,669 +0.01(+0.40%)
Aug 19, 2021 3.350 3.350 3.000 3.100 9,859 -0.12(-3.70%)
Aug 18, 2021 3.100 3.530 3.100 3.219 19,302 +0.22(+7.31%)
Aug 17, 2021 3.110 3.250 3.000 3.000 4,240 -0.25(-7.69%)
Aug 16, 2021 3.490 3.486 3.250 3.250 10,737 -0.26(-7.41%)
Aug 13, 2021 3.606 3.606 3.404 3.510 3,527 -0.09(-2.50%)
Aug 12, 2021 3.587 3.650 3.560 3.600 3,898 +0.03(+0.84%)
Aug 11, 2021 3.600 3.660 3.500 3.570 3,708 -0.09(-2.46%)
Aug 10, 2021 3.720 3.720 3.500 3.660 31,712 +0.16(+4.57%)
Aug 09, 2021 3.440 3.500 3.440 3.500 385 +0.07(+2.04%)
Aug 06, 2021 3.510 3.880 3.410 3.430 33,769 -0.18(-4.99%)
Aug 05, 2021 3.470 3.610 3.415 3.610 3,908 +0.15(+4.43%)
Aug 04, 2021 3.510 3.520 3.457 3.457 6,502 -0.15(-4.24%)
Aug 03, 2021 3.600 3.620 3.600 3.610 1,620 +0.00(+0.00%)
Aug 02, 2021 3.820 3.820 3.550 3.610 8,573 -0.14(-3.65%)
Jul 30, 2021 3.590 3.838 3.590 3.747 14,571 +0.10(+2.65%)
Jul 29, 2021 3.620 3.883 3.620 3.650 3,445 -0.04(-1.08%)
Jul 28, 2021 3.840 3.940 3.591 3.690 25,072 -0.30(-7.52%)
Jul 27, 2021 3.940 4.030 3.704 3.990 28,897 +0.11(+2.85%)
Jul 26, 2021 3.720 4.040 3.630 3.880 128,297 +0.10(+2.66%)
Jul 23, 2021 3.630 3.840 3.620 3.779 6,732 +0.03(+0.91%)
Jul 22, 2021 3.730 4.040 3.600 3.745 78,435 -0.11(-2.98%)
Jul 21, 2021 3.913 3.913 3.750 3.860 5,822 +0.05(+1.31%)
Jul 20, 2021 3.810 3.810 3.810 3.810 398 +0.07(+1.87%)
Jul 19, 2021 3.680 3.990 3.680 3.740 9,210 -0.16(-4.10%)
Jul 16, 2021 3.810 4.040 3.800 3.900 7,384 -0.06(-1.64%)
Jul 15, 2021 3.923 4.090 3.840 3.965 11,831 -0.04(-0.88%)
Jul 14, 2021 4.076 4.076 3.860 4.000 5,691 -0.02(-0.50%)
Jul 13, 2021 4.130 4.130 3.960 4.020 12,726 -0.12(-2.90%)
Jul 12, 2021 4.080 4.240 3.855 4.140 58,354 -0.10(-2.36%)
Jul 09, 2021 4.100 4.460 3.930 4.240 95,047 +0.06(+1.44%)
Jul 08, 2021 3.550 4.640 3.525 4.180 341,664 +0.63(+17.75%)
Jul 07, 2021 3.680 3.690 3.520 3.550 11,929 -0.13(-3.53%)
Jul 06, 2021 3.893 4.116 3.646 3.680 20,964 -0.20(-5.28%)
Jul 02, 2021 3.870 4.080 3.680 3.885 4,858 +0.14(+3.88%)
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.