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

Jiayin Group Inc ADR (NQ: JFIN )

6.462 -0.188 (-2.83%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 23, 2024 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 (%)
Oct 30, 2020 2.572 2.572 2.439 2.501 136,789 -0.09(-3.42%)
Oct 29, 2020 2.527 2.643 2.492 2.589 115,133 +0.07(+2.82%)
Oct 28, 2020 2.625 2.625 2.474 2.518 157,816 -0.11(-4.05%)
Oct 27, 2020 2.669 2.802 2.589 2.625 255,546 +0.00(+0.00%)
Oct 26, 2020 2.740 2.776 2.536 2.625 217,844 -0.11(-3.90%)
Oct 23, 2020 2.714 2.762 2.616 2.731 102,845 +0.01(+0.33%)
Oct 22, 2020 2.838 2.838 2.536 2.722 792,711 -0.13(-4.66%)
Oct 21, 2020 2.802 3.192 2.749 2.855 1,581,149 +0.13(+4.89%)
Oct 20, 2020 2.864 2.926 2.705 2.722 258,595 -0.13(-4.66%)
Oct 19, 2020 2.749 3.006 2.669 2.855 576,587 +0.13(+4.89%)
Oct 16, 2020 2.678 2.900 2.634 2.722 352,516 +0.04(+1.66%)
Oct 15, 2020 2.722 2.722 2.607 2.678 153,385 +0.02(+0.67%)
Oct 14, 2020 2.616 2.722 2.572 2.660 175,225 +0.07(+2.74%)
Oct 13, 2020 2.607 2.643 2.563 2.589 133,792 -0.02(-0.68%)
Oct 12, 2020 2.572 2.740 2.527 2.607 333,814 +0.08(+3.16%)
Oct 09, 2020 2.598 2.625 2.518 2.527 90,102 -0.05(-2.06%)
Oct 08, 2020 2.598 2.616 2.527 2.580 103,996 +0.07(+2.83%)
Oct 07, 2020 2.510 2.616 2.492 2.510 200,787 +0.01(+0.35%)
Oct 06, 2020 2.536 2.687 2.501 2.501 275,351 -0.09(-3.42%)
Oct 05, 2020 2.643 2.731 2.456 2.589 355,124 -0.05(-2.01%)
Oct 02, 2020 2.501 2.766 2.465 2.643 331,315 +0.05(+2.05%)
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.