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

Ppdai Group Inc (NY: PPDF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 3.500 3.580 3.450 3.560 475,660 +0.09(+2.59%)
Jan 30, 2019 3.440 3.610 3.430 3.470 563,147 +0.02(+0.58%)
Jan 29, 2019 3.480 3.560 3.390 3.450 1,182,251 +0.18(+5.50%)
Jan 28, 2019 3.270 3.340 3.190 3.270 504,105 -0.07(-2.10%)
Jan 25, 2019 3.170 3.390 3.100 3.340 743,900 +0.24(+7.74%)
Jan 24, 2019 3.280 3.345 3.015 3.100 1,407,148 -0.18(-5.49%)
Jan 23, 2019 3.510 3.590 3.270 3.280 956,149 -0.25(-7.08%)
Jan 22, 2019 3.670 3.720 2.850 3.530 2,448,649 -0.15(-4.08%)
Jan 18, 2019 3.720 3.800 3.650 3.680 743,000 -0.09(-2.39%)
Jan 17, 2019 3.780 3.860 3.690 3.770 619,488 -0.02(-0.53%)
Jan 16, 2019 3.740 3.920 3.680 3.790 754,887 +0.07(+1.88%)
Jan 15, 2019 3.750 3.797 3.630 3.720 948,475 +0.02(+0.54%)
Jan 14, 2019 3.860 3.870 3.620 3.700 1,362,852 -0.21(-5.37%)
Jan 11, 2019 3.850 3.930 3.800 3.910 719,900 +0.05(+1.30%)
Jan 10, 2019 3.760 3.970 3.720 3.860 726,250 +0.08(+2.12%)
Jan 09, 2019 3.750 3.995 3.730 3.780 1,036,902 +0.01(+0.27%)
Jan 08, 2019 3.900 3.950 3.650 3.770 656,026 -0.12(-3.08%)
Jan 07, 2019 3.740 3.920 3.570 3.890 746,146 +0.18(+4.85%)
Jan 04, 2019 3.730 3.890 3.680 3.710 976,000 +0.08(+2.20%)
Jan 03, 2019 3.610 3.720 3.530 3.630 527,311 -0.06(-1.63%)
Jan 02, 2019 3.540 3.760 3.500 3.690 356,424 +0.09(+2.50%)
Dec 31, 2018 3.700 3.770 3.580 3.600 560,000 -0.06(-1.64%)
Dec 28, 2018 3.610 3.980 3.610 3.660 814,700 +0.06(+1.67%)
Dec 27, 2018 3.650 3.780 3.550 3.600 816,206 -0.10(-2.70%)
Dec 26, 2018 3.800 3.880 3.540 3.700 930,677 -0.12(-3.14%)
Dec 24, 2018 3.800 3.940 3.770 3.820 307,600 -0.04(-1.04%)
Dec 21, 2018 3.780 3.900 3.685 3.860 887,900 +0.10(+2.66%)
Dec 20, 2018 3.780 3.890 3.730 3.760 878,131 -0.02(-0.53%)
Dec 19, 2018 3.880 3.990 3.750 3.780 949,552 -0.12(-3.08%)
Dec 18, 2018 4.020 4.070 3.870 3.900 1,413,081 -0.11(-2.74%)
Dec 17, 2018 4.480 4.500 3.980 4.010 2,541,934 -0.38(-8.66%)
Dec 14, 2018 4.430 4.600 4.380 4.390 3,193,700 -0.53(-10.77%)
Dec 13, 2018 4.630 4.999 4.610 4.920 1,241,383 +0.45(+10.07%)
Dec 12, 2018 4.610 4.700 4.370 4.470 1,212,416 +0.04(+0.90%)
Dec 11, 2018 4.900 4.910 4.310 4.430 978,175 -0.52(-10.51%)
Dec 10, 2018 4.990 5.080 4.840 4.950 523,644 -0.05(-1.00%)
Dec 07, 2018 5.060 5.100 4.810 5.000 654,200 -0.04(-0.79%)
Dec 06, 2018 5.000 5.150 5.000 5.040 742,533 -0.01(-0.20%)
Dec 04, 2018 5.710 5.800 5.040 5.050 1,653,600 -0.59(-10.46%)
Dec 03, 2018 5.780 6.010 5.610 5.640 732,237 +0.09(+1.62%)
Nov 30, 2018 5.770 5.800 5.450 5.550 489,100 -0.09(-1.60%)
Nov 29, 2018 6.170 6.170 5.530 5.640 762,202 -0.63(-10.05%)
Nov 28, 2018 6.190 6.390 6.190 6.270 1,374,160 +0.07(+1.13%)
Nov 27, 2018 6.100 6.280 6.100 6.200 676,989 +0.01(+0.16%)
Nov 26, 2018 6.110 6.410 6.070 6.190 838,870 -0.05(-0.80%)
Nov 23, 2018 6.010 6.340 6.000 6.240 612,900 +0.05(+0.81%)
Nov 21, 2018 6.190 6.190 6.190 0 +0.44(+7.65%)
Nov 20, 2018 5.740 5.770 5.470 5.750 934,242 +0.31(+5.70%)
Nov 19, 2018 5.560 5.620 5.410 5.440 416,484 -0.07(-1.27%)
Nov 16, 2018 5.900 5.900 5.500 5.510 523,000 -0.40(-6.77%)
Nov 15, 2018 5.980 6.125 5.740 5.910 427,627 -0.08(-1.34%)
Nov 14, 2018 5.750 6.010 5.750 5.990 231,635 +0.34(+6.02%)
Nov 13, 2018 5.460 5.850 5.460 5.650 175,389 +0.21(+3.86%)
Nov 12, 2018 5.590 5.620 5.440 5.440 251,333 -0.20(-3.55%)
Nov 09, 2018 5.630 5.730 5.580 5.640 111,700 -0.12(-2.08%)
Nov 08, 2018 5.620 5.830 5.550 5.760 286,643 +0.01(+0.17%)
Nov 07, 2018 5.760 5.850 5.460 5.750 270,006 +0.09(+1.59%)
Nov 06, 2018 5.960 6.150 5.350 5.660 1,302,591 -0.29(-4.87%)
Nov 05, 2018 6.230 6.540 5.920 5.950 670,084 -0.34(-5.41%)
Nov 02, 2018 6.270 6.420 6.090 6.290 1,123,600 +0.07(+1.13%)
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.