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 (%)
May 31, 2018 7.420 7.500 7.390 7.430 330,912 -0.01(-0.13%)
May 30, 2018 7.400 7.500 7.400 7.440 198,884 +0.00(+0.00%)
May 29, 2018 7.300 7.500 7.250 7.440 552,404 +0.08(+1.09%)
May 25, 2018 7.360 7.360 7.360 0 -0.07(-0.94%)
May 24, 2018 7.240 7.550 6.760 7.430 548,014 +0.08(+1.09%)
May 23, 2018 7.300 7.460 7.250 7.350 145,420 -0.03(-0.41%)
May 22, 2018 7.300 7.420 7.190 7.380 283,410 +0.06(+0.82%)
May 21, 2018 7.280 7.400 7.200 7.320 336,130 -0.12(-1.61%)
May 18, 2018 7.940 7.978 6.950 7.440 890,510 -0.64(-7.92%)
May 17, 2018 8.300 8.450 8.040 8.080 418,109 -0.27(-3.23%)
May 16, 2018 7.770 8.400 7.740 8.350 1,101,295 +0.37(+4.64%)
May 15, 2018 7.230 8.161 7.105 7.980 1,227,058 +1.10(+15.99%)
May 14, 2018 6.750 6.970 6.750 6.880 213,213 +0.15(+2.23%)
May 11, 2018 6.810 6.860 6.680 6.730 115,640 -0.10(-1.46%)
May 10, 2018 6.760 6.880 6.660 6.830 152,393 +0.14(+2.09%)
May 09, 2018 6.490 6.730 6.480 6.690 180,161 +0.17(+2.61%)
May 08, 2018 6.580 6.592 6.395 6.520 187,556 -0.04(-0.61%)
May 07, 2018 6.590 6.640 6.500 6.560 104,625 +0.03(+0.46%)
May 04, 2018 6.530 6.570 6.500 6.530 67,811 +0.00(+0.00%)
May 03, 2018 6.550 6.570 6.530 6.530 95,132 -0.02(-0.31%)
May 02, 2018 6.550 6.630 6.540 6.550 74,965 -0.02(-0.30%)
May 01, 2018 6.760 6.760 6.540 6.570 208,154 -0.23(-3.38%)
Apr 30, 2018 6.720 6.850 6.680 6.800 255,199 +0.07(+1.04%)
Apr 27, 2018 6.750 6.890 6.680 6.730 300,270 +0.04(+0.60%)
Apr 26, 2018 6.670 6.740 6.660 6.690 177,683 +0.02(+0.30%)
Apr 25, 2018 6.710 6.720 6.660 6.670 104,006 -0.09(-1.33%)
Apr 24, 2018 6.740 6.830 6.720 6.760 116,426 +0.06(+0.90%)
Apr 23, 2018 6.660 6.750 6.660 6.700 107,842 +0.00(+0.00%)
Apr 20, 2018 6.660 6.890 6.650 6.700 189,458 +0.00(+0.00%)
Apr 19, 2018 6.800 6.851 6.660 6.700 239,469 -0.12(-1.76%)
Apr 18, 2018 6.770 6.900 6.720 6.820 479,380 +0.03(+0.44%)
Apr 17, 2018 6.720 6.835 6.650 6.790 546,003 +0.08(+1.19%)
Apr 16, 2018 6.850 6.850 6.610 6.710 361,817 -0.16(-2.33%)
Apr 13, 2018 7.000 7.090 6.710 6.870 436,155 -0.10(-1.43%)
Apr 12, 2018 7.040 7.090 6.810 6.970 310,601 -0.05(-0.71%)
Apr 11, 2018 7.050 7.115 7.000 7.020 450,542 +0.00(+0.00%)
Apr 10, 2018 7.250 7.250 7.020 7.020 311,096 -0.06(-0.85%)
Apr 09, 2018 7.100 7.240 7.080 7.080 105,459 +0.00(+0.00%)
Apr 06, 2018 7.080 7.250 7.020 7.080 361,082 -0.04(-0.56%)
Apr 05, 2018 7.300 7.355 7.100 7.120 227,304 -0.17(-2.33%)
Apr 04, 2018 7.010 7.400 7.010 7.290 176,627 +0.17(+2.39%)
Apr 03, 2018 7.210 7.375 7.110 7.120 391,891 -0.07(-0.97%)
Apr 02, 2018 7.350 7.395 7.160 7.190 293,291 -0.26(-3.49%)
Mar 29, 2018 7.450 7.450 7.450 0 +0.12(+1.64%)
Mar 28, 2018 7.330 7.370 7.150 7.330 201,042 +0.00(+0.00%)
Mar 27, 2018 7.310 7.590 7.310 7.330 338,453 +0.08(+1.10%)
Mar 26, 2018 8.000 8.040 7.110 7.250 852,848 -0.70(-8.81%)
Mar 23, 2018 7.930 8.100 7.890 7.950 662,120 -0.05(-0.62%)
Mar 22, 2018 7.850 8.110 7.780 8.000 855,129 -0.17(-2.08%)
Mar 21, 2018 7.360 8.220 7.360 8.170 840,012 +0.48(+6.24%)
Mar 20, 2018 7.660 7.790 7.510 7.690 366,612 +0.01(+0.13%)
Mar 19, 2018 7.700 7.940 7.560 7.680 337,152 +0.01(+0.13%)
Mar 16, 2018 7.670 7.780 7.610 7.670 231,682 +0.07(+0.92%)
Mar 15, 2018 7.820 7.825 7.510 7.600 906,868 -0.24(-3.06%)
Mar 14, 2018 8.030 8.099 7.810 7.840 286,385 -0.11(-1.38%)
Mar 13, 2018 8.560 8.560 7.885 7.950 643,816 -0.48(-5.69%)
Mar 12, 2018 8.000 8.500 7.920 8.430 1,031,579 +0.56(+7.12%)
Mar 09, 2018 8.050 8.170 7.780 7.870 531,555 -0.15(-1.87%)
Mar 08, 2018 7.590 8.090 7.500 8.020 670,020 +0.52(+6.93%)
Mar 07, 2018 7.580 7.500 224,303 +0.15(+2.04%)
Mar 06, 2018 7.470 7.480 7.220 7.350 246,485 -0.01(-0.14%)
Mar 05, 2018 7.020 7.700 7.000 7.360 336,907 +0.27(+3.81%)
Mar 02, 2018 6.980 7.200 6.950 7.090 209,641 +0.09(+1.29%)
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.