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

Jiayin Group Inc ADR (NQ: JFIN )

6.520 +0.010 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2022 2.092 2.217 2.092 2.119 35,983 +0.04(+1.70%)
Oct 28, 2022 2.093 2.146 2.079 2.084 22,746 +0.02(+0.86%)
Oct 27, 2022 2.004 2.075 1.995 2.066 20,036 +0.06(+3.10%)
Oct 26, 2022 2.022 2.031 2.004 2.004 4,098 -0.02(-0.88%)
Oct 25, 2022 1.969 2.040 1.960 2.022 11,697 +0.05(+2.70%)
Oct 24, 2022 2.004 2.017 1.969 1.969 42,957 -0.04(-2.20%)
Oct 21, 2022 1.977 2.013 1.951 2.013 5,958 +0.00(+0.00%)
Oct 20, 2022 2.079 2.079 2.013 2.013 2,087 -0.03(-1.30%)
Oct 19, 2022 2.111 2.155 2.040 2.040 31,468 -0.11(-4.96%)
Oct 18, 2022 2.119 2.161 2.102 2.146 7,675 +0.05(+2.54%)
Oct 17, 2022 2.013 2.093 2.013 2.093 13,533 +0.08(+3.96%)
Oct 14, 2022 2.031 2.084 1.995 2.013 16,918 -0.04(-1.82%)
Oct 13, 2022 2.031 2.057 2.022 2.050 8,481 +0.04(+1.85%)
Oct 12, 2022 1.969 2.040 1.951 2.013 3,197 +0.05(+2.72%)
Oct 11, 2022 1.995 2.066 1.960 1.960 14,067 -0.01(-0.50%)
Oct 10, 2022 2.004 2.057 1.960 1.970 23,644 -0.03(-1.28%)
Oct 07, 2022 2.048 2.119 1.995 1.995 23,489 -0.07(-3.43%)
Oct 06, 2022 2.048 2.066 1.985 2.066 16,570 +0.09(+4.48%)
Oct 05, 2022 1.880 1.995 1.880 1.977 33,520 +0.00(+0.00%)
Oct 04, 2022 1.942 1.977 1.942 1.977 7,527 +0.05(+2.77%)
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.