Quantcast

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

PPDF 
$5.51
*  
0.40
6.77%
Get PPDF Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading PPDF now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    PPDF Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
16:00 5.88 5.90 5.50 5.51 520,796
11/16/2018 5.9 5.9 5.5 5.51 522,922
11/15/2018 5.98 6.125 5.74 5.91 427,627
11/14/2018 5.75 6.01 5.75 5.99 231,635
11/13/2018 5.46 5.85 5.46 5.65 175,389
11/12/2018 5.59 5.62 5.44 5.44 251,333
11/09/2018 5.63 5.73 5.58 5.64 111,783
11/08/2018 5.62 5.83 5.55 5.76 286,643
11/07/2018 5.76 5.85 5.46 5.75 270,006
11/06/2018 5.96 6.15 5.35 5.66 1,302,591
11/05/2018 6.23 6.54 5.92 5.95 669,124
11/02/2018 6.27 6.42 6.09 6.29 1,123,453
11/01/2018 5.8 6.27 5.75 6.22 1,123,071
10/31/2018 5.49 5.72 5.45 5.71 198,535
10/30/2018 5.6 5.63 5.38 5.46 272,758
10/29/2018 5.64 5.77 5.55 5.58 263,730
10/26/2018 5.68 5.77 5.62 5.63 391,654
10/25/2018 5.44 5.8 5.44 5.75 463,631
10/24/2018 5.51 5.75 5.41 5.43 626,644
10/23/2018 5.66 5.7 5.3 5.5 913,054
10/22/2018 5.97 5.9923 5.7 5.72 304,120
10/19/2018 5.97 6.07 5.81 5.83 321,536
10/18/2018 5.96 6.1 5.83 5.9 538,840
10/17/2018 5.95 6.12 5.9 6.04 406,967
10/16/2018 6 6.06 5.87 5.99 402,636
10/15/2018 5.84 6.04 5.79 5.99 456,356
10/12/2018 6 6.315 5.83 5.9 634,930
10/11/2018 5.76 6.0727 5.75 5.86 671,899
10/10/2018 6 6.02 5.6 5.9 1,152,127
10/09/2018 6.05 6.2 5.96 5.99 508,020
10/08/2018 5.83 6.11 5.71 6.03 868,596
10/05/2018 5.74 6.08 5.69 5.98 940,569
10/04/2018 5.57 5.77 5.41 5.75 1,254,146
10/03/2018 5.32 5.74 5.25 5.6 1,070,826
10/02/2018 5.22 5.34 4.99 5.26 1,295,517
10/01/2018 5.39 5.46 5.27 5.3 638,905
09/28/2018 5.33 5.685 5.31 5.38 720,330
09/27/2018 5.33 5.48 5.205 5.35 682,530
09/26/2018 5.61 5.69 5.15 5.37 1,368,852
09/25/2018 6 6.06 5.7 5.76 865,419
09/24/2018 6.01 6.22 5.9 5.99 1,505,908
09/21/2018 5.9 6.6 5.9 6.6 2,344,140
09/20/2018 5.9 5.9416 5.86 5.89 393,764
09/19/2018 5.9 6 5.73 5.86 435,559
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
*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