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 (%)
Sep 30, 2019 6.650 6.680 6.530 6.560 11,981 -0.09(-1.35%)
Sep 27, 2019 6.640 6.700 6.550 6.650 14,700 +0.01(+0.15%)
Sep 26, 2019 6.559 6.728 6.559 6.640 7,600 -0.06(-0.90%)
Sep 25, 2019 6.500 6.740 6.500 6.700 8,045 +0.13(+1.98%)
Sep 24, 2019 6.730 7.000 6.360 6.570 35,305 -0.14(-2.09%)
Sep 23, 2019 6.870 6.870 6.630 6.710 17,911 -0.08(-1.18%)
Sep 20, 2019 6.700 6.800 6.600 6.790 22,000 +0.19(+2.88%)
Sep 19, 2019 6.630 6.698 6.530 6.600 43,975 -0.01(-0.15%)
Sep 18, 2019 6.740 6.750 6.610 6.610 15,818 -0.06(-0.90%)
Sep 17, 2019 6.800 6.980 6.590 6.670 39,337 -0.08(-1.19%)
Sep 16, 2019 7.140 7.420 6.700 6.750 59,752 -0.32(-4.53%)
Sep 13, 2019 7.660 8.046 6.850 7.070 121,500 -0.71(-9.13%)
Sep 12, 2019 7.860 8.710 7.660 7.780 175,613 +0.13(+1.70%)
Sep 11, 2019 6.840 7.750 6.820 7.650 131,990 +0.83(+12.17%)
Sep 10, 2019 6.620 6.980 6.500 6.820 76,442 +0.14(+2.10%)
Sep 09, 2019 6.510 6.800 6.510 6.680 101,449 +0.27(+4.21%)
Sep 06, 2019 6.760 6.890 6.300 6.410 158,400 -0.24(-3.61%)
Sep 05, 2019 6.330 7.280 6.255 6.650 206,119 +0.44(+7.09%)
Sep 04, 2019 6.200 6.400 6.100 6.210 120,988 +0.13(+2.14%)
Sep 03, 2019 5.960 6.400 5.960 6.080 78,039 +0.04(+0.66%)
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%)
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.