Quantcast

PPDAI Group Inc. American Depositary Shares, each representing five Class A ordinary shares Historical Stock Prices

PPDF 
$5.85
*  
0.02
0.34%
Get PPDF Alerts
*Delayed - data as of Sep. 19, 2018 10:49 ET  -  Find a broker to begin trading PPDF now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    PPDF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:49 5.95 6 5.73 5.85 122,586
09/18/2018 6.08 6.1 5.85 5.87 390,543
09/17/2018 5.97 6.1606 5.94 6.04 408,137
09/14/2018 5.92 6.1 5.82 6.06 602,951
09/13/2018 6.08 6.19 5.79 5.93 547,199
09/12/2018 5.81 6.1 5.69 5.97 808,594
09/11/2018 5.7 6.06 5.7 5.88 692,464
09/10/2018 6.1 6.18 5.51 5.79 998,110
09/07/2018 6.21 6.38 6.11 6.23 1,086,732
09/06/2018 6.58 6.71 6 6.22 1,553,224
09/05/2018 6.81 6.955 6.51 6.75 1,334,053
09/04/2018 6.44 6.93 6.4 6.82 1,722,847
08/31/2018 6.02 6.57 6.01 6.5 1,566,134
08/30/2018 5.92 6.18 5.81 6.11 1,591,045
08/29/2018 5.78 6.22 5.75 5.99 2,039,164
08/28/2018 5.75 5.95 5.62 5.82 672,389
08/27/2018 5.99 6.03 5.66 5.71 2,327,709
08/24/2018 5.54 5.99 5.54 5.95 1,550,302
08/23/2018 5.39 5.6 5.39 5.5 857,902
08/22/2018 5.6765 5.6765 5.41 5.5 2,472,290
08/21/2018 5.13 5.48 5.1 5.19 1,385,821
08/20/2018 5.05 5.33 4.91 5.12 1,287,950
08/17/2018 4.36 4.9783 4.29 4.85 1,001,004
08/16/2018 4.29 4.3701 4.17 4.27 559,378
08/15/2018 4.29 4.35 4.03 4.19 929,107
08/14/2018 4.05 4.42 3.95 4.31 900,652
08/13/2018 4.05 4.19 4.02 4.1 700,428
08/10/2018 4.3 4.31 4.02 4.03 1,048,427
08/09/2018 4.32 4.53 4.32 4.4 691,832
08/08/2018 4.4 4.65 4.3 4.32 1,151,823
08/07/2018 4.18 4.7585 4.18 4.35 1,409,284
08/06/2018 4.17 4.3641 4.14 4.18 411,557
08/03/2018 4.13 4.39 4.05 4.2 630,266
08/02/2018 3.95 4.2 3.95 4.13 744,616
08/01/2018 4.5 4.64 3.95 4.01 1,666,101
07/31/2018 4.64 4.7283 4.54 4.54 574,302
07/30/2018 4.72 4.78 4.505 4.68 984,732
07/27/2018 4.91 4.98 4.77 4.77 1,234,230
07/26/2018 4.91 5.0494 4.76 4.91 942,232
07/25/2018 4.7 5.1 4.64 4.93 1,584,718
07/24/2018 4.32 4.78 4.32 4.71 1,686,735
07/23/2018 4.1 4.45 4.0601 4.22 1,014,991
07/20/2018 4.02 4.1886 3.96 4.09 515,209
07/19/2018 4.2 4.225 3.82 3.99 1,910,638
07/18/2018 4.4 4.43 4.22 4.24 800,848
07/17/2018 4.37 4.54 4.36 4.43 606,924
07/16/2018 4.37 4.55 4.31 4.39 943,478
07/13/2018 4.57 4.67 4.33 4.36 1,164,453
07/12/2018 4.59 4.65 4.52 4.59 1,378,592
07/11/2018 4.91 4.91 4.51 4.52 1,758,673
07/10/2018 5.48 5.54 4.82 4.84 1,568,743
07/09/2018 5.76 5.78 5.42 5.49 1,388,931
07/06/2018 5.75 5.94 5.66 5.8 598,115
07/05/2018 5.72 5.94 5.62 5.79 729,102
07/03/2018 5.83 5.92 5.7 5.7 326,852
07/02/2018 5.89 6.07 5.87 5.87 351,199
06/29/2018 6 6.11 5.88 5.95 575,633
06/28/2018 5.9 6.12 5.85 5.97 1,081,868
06/27/2018 5.88 6.01 5.81 5.9 1,168,213
06/26/2018 5.96 6.02 5.75 5.84 1,735,469
06/25/2018 6.17 6.17 5.81 5.99 1,193,198
06/22/2018 6.35 6.35 6.19 6.2 491,978
06/21/2018 6.35 6.43 6.23 6.33 394,322
06/20/2018 6.31 6.5 6.28 6.38 711,289
06/19/2018 6.45 6.5 6.24 6.27 398,419
06/18/2018 6.56 6.62 6.3 6.61 873,917
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio