U.S. Markets close in 1 hr 33 mins

Puyi Inc. (PUYI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.02-0.01 (-0.16%)
As of 10:37AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20216.046.046.026.026.021,063
Jan 14, 20216.246.246.246.246.24-
Jan 13, 20216.246.246.246.246.24-
Jan 12, 20216.006.506.006.246.2419,600
Jan 11, 20216.006.005.986.006.002,300
Jan 08, 20216.006.066.006.006.001,800
Jan 07, 20216.096.106.026.066.061,200
Jan 06, 20216.006.056.006.006.002,100
Jan 05, 20216.006.006.006.006.00300
Jan 04, 20216.006.026.006.006.002,300
Dec 31, 20206.176.176.176.176.17-
Dec 30, 20206.176.176.176.176.17-
Dec 29, 20206.176.176.176.176.17300
Dec 28, 20206.186.186.186.186.18200
Dec 24, 20206.006.005.985.985.982,500
Dec 23, 20206.006.006.006.006.00200
Dec 22, 20206.016.186.016.186.184,400
Dec 21, 20206.006.186.006.186.181,900
Dec 18, 20206.006.006.006.006.00500
Dec 17, 20206.006.036.006.036.03700
Dec 16, 20206.016.016.016.016.01600
Dec 15, 20206.046.046.046.046.04200
Dec 14, 20206.136.136.006.006.001,100
Dec 11, 20206.116.116.006.006.001,400
Dec 10, 20206.126.126.106.106.10500
Dec 09, 20206.106.106.026.026.02300
Dec 08, 20206.006.106.006.106.101,600
Dec 07, 20206.066.066.066.066.06-
Dec 04, 20206.006.066.006.066.061,500
Dec 03, 20206.116.116.016.096.09900
Dec 02, 20206.296.296.296.296.29200
Dec 01, 20206.276.276.016.096.091,200
Nov 30, 20206.006.156.006.156.15900
Nov 27, 20205.955.955.955.955.95400
Nov 25, 20205.806.105.806.056.055,200
Nov 24, 20206.006.005.805.805.80900
Nov 23, 20205.955.955.805.805.801,700
Nov 20, 20205.905.905.905.905.90300
Nov 19, 20205.816.005.815.895.89500
Nov 18, 20205.855.855.855.855.85-
Nov 17, 20205.855.855.855.855.85400
Nov 16, 20205.805.845.805.845.843,600
Nov 13, 20205.805.905.805.835.834,700
Nov 12, 20205.805.805.805.805.802,100
Nov 11, 20205.885.885.885.885.88900
Nov 10, 20206.006.006.006.006.00-
Nov 09, 20205.906.005.906.006.001,600
Nov 06, 20205.355.355.355.355.35300
Nov 05, 20206.216.216.216.216.21200
Nov 04, 20205.016.025.016.016.014,900
Nov 03, 20205.505.505.415.415.411,400
Nov 02, 20205.555.785.505.785.78700
Oct 30, 20205.795.795.555.555.551,600
Oct 29, 20205.555.555.555.555.551,200
Oct 28, 20205.505.555.505.555.551,500
Oct 27, 20205.785.785.755.785.78800
Oct 26, 20205.565.585.365.495.4916,000
Oct 23, 20205.565.795.505.655.654,500
Oct 22, 20205.795.805.605.605.6010,900
Oct 21, 20205.805.805.785.785.78400
Oct 20, 20205.865.865.705.805.809,000
Oct 19, 20205.616.055.615.905.9014,700
Oct 16, 20205.685.785.685.785.78900
Oct 15, 20205.785.785.785.785.78500
Oct 14, 20205.805.805.795.805.802,400
Oct 13, 20205.805.815.625.795.794,300
Oct 12, 20206.056.055.685.855.857,700
Oct 09, 20206.296.306.056.056.05900
Oct 08, 20206.586.616.086.086.082,800
Oct 07, 20206.366.366.246.246.24300
Oct 06, 20206.206.206.206.206.20300
Oct 05, 20206.076.076.076.076.07100
Oct 02, 20205.846.045.595.985.9812,100
Oct 01, 20205.606.165.606.096.093,300
Sep 30, 20205.595.595.595.595.59200
Sep 29, 20206.186.186.006.006.003,500
Sep 28, 20206.006.136.006.056.052,500
Sep 25, 20206.136.136.016.016.01800
Sep 24, 20206.206.206.136.136.13500
Sep 23, 20206.116.226.116.226.221,400
Sep 22, 20206.106.106.106.106.10-
Sep 21, 20206.106.106.106.106.10800
Sep 18, 20206.136.146.116.116.113,900
Sep 17, 20206.076.076.076.076.07100
Sep 16, 20206.106.156.106.156.152,800
Sep 15, 20206.126.146.126.146.14700
Sep 14, 20206.116.116.116.116.113,200
Sep 11, 20206.106.106.106.106.10300
Sep 10, 20206.006.306.006.036.033,200
Sep 09, 20206.136.216.136.186.181,300
Sep 08, 20206.106.216.106.216.21500
Sep 04, 20206.186.246.066.156.152,600
Sep 03, 20206.176.176.096.176.171,000
Sep 02, 20206.186.186.186.186.18-
Sep 01, 20206.236.236.186.186.18300
Aug 31, 20206.326.326.326.326.32300
Aug 28, 20206.306.556.286.486.481,300
Aug 27, 20206.486.706.106.106.101,000
Aug 26, 20206.106.306.056.056.051,500
Aug 25, 20206.116.426.006.426.427,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...