Quantcast

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

PPDF 
$3.79
*  
0.07
1.88%
Get PPDF Alerts
*Delayed - data as of Jan. 16, 2019  -  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-OCT-2018 TO 16-JAN-2019

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 3.70 3.92 3.68 3.79 754,887
01/16/2019 3.74 3.92 3.68 3.79 754,887
01/15/2019 3.75 3.7969 3.63 3.72 948,475
01/14/2019 3.86 3.87 3.62 3.7 1,362,852
01/11/2019 3.85 3.93 3.8 3.91 719,965
01/10/2019 3.76 3.97 3.72 3.86 726,250
01/09/2019 3.75 3.995 3.73 3.78 1,036,902
01/08/2019 3.9 3.95 3.65 3.77 656,026
01/07/2019 3.74 3.92 3.57 3.89 746,146
01/04/2019 3.73 3.89 3.68 3.71 976,090
01/03/2019 3.61 3.72 3.53 3.63 527,311
01/02/2019 3.54 3.76 3.5 3.69 356,424
12/31/2018 3.7 3.77 3.58 3.6 560,025
12/28/2018 3.61 3.98 3.61 3.66 813,713
12/27/2018 3.65 3.78 3.55 3.6 815,206
12/26/2018 3.8 3.88 3.54 3.7 930,677
12/24/2018 3.8 3.94 3.77 3.82 307,628
12/21/2018 3.78 3.9 3.685 3.86 887,686
12/20/2018 3.78 3.89 3.73 3.76 878,131
12/19/2018 3.88 3.99 3.75 3.78 949,552
12/18/2018 4.02 4.07 3.87 3.9 1,413,081
12/17/2018 4.48 4.5 3.98 4.01 2,541,684
12/14/2018 4.43 4.6 4.38 4.39 3,192,618
12/13/2018 4.63 4.9992 4.61 4.92 1,241,383
12/12/2018 4.61 4.7 4.37 4.47 1,212,416
12/11/2018 4.9 4.91 4.31 4.43 978,175
12/10/2018 4.99 5.08 4.84 4.95 523,644
12/07/2018 5.06 5.1 4.81 5 654,227
12/06/2018 5 5.15 5 5.04 742,533
12/04/2018 5.71 5.8 5.04 5.05 1,652,601
12/03/2018 5.78 6.01 5.61 5.64 732,909
11/30/2018 5.77 5.8 5.45 5.55 488,029
11/29/2018 6.17 6.17 5.53 5.64 762,202
11/28/2018 6.19 6.39 6.19 6.27 1,374,160
11/27/2018 6.1 6.28 6.1 6.2 676,989
11/26/2018 6.11 6.41 6.07 6.19 838,870
11/23/2018 6.01 6.34 6 6.24 612,910
11/21/2018 5.89 6.25 5.87 6.19 764,588
11/20/2018 5.74 5.77 5.47 5.75 934,242
11/19/2018 5.56 5.62 5.41 5.44 416,483
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PPDF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio