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

X Financial ADR (NY: XYF )

4.150 +0.240 (+6.14%)
Official Closing Price Updated: 7:00 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, 2019 4.966 5.021 4.663 4.663 19,973 -0.41(-8.15%)
Oct 30, 2019 5.104 5.187 5.021 5.077 3,762 -0.08(-1.60%)
Oct 29, 2019 5.187 5.270 5.104 5.159 12,853 -0.08(-1.58%)
Oct 28, 2019 5.021 5.408 4.966 5.242 22,281 +0.19(+3.83%)
Oct 25, 2019 4.939 5.352 4.939 5.049 10,293 +0.08(+1.67%)
Oct 24, 2019 5.021 5.021 4.939 4.966 4,951 +0.00(+0.00%)
Oct 23, 2019 4.966 5.077 4.939 4.966 18,131 -0.06(-1.10%)
Oct 22, 2019 5.242 5.380 5.021 5.021 25,108 -0.28(-5.21%)
Oct 21, 2019 5.518 5.656 5.270 5.297 37,971 -0.19(-3.52%)
Oct 18, 2019 5.739 5.849 5.490 5.490 6,705 -0.25(-4.33%)
Oct 17, 2019 5.518 5.959 5.435 5.739 20,454 +0.22(+4.00%)
Oct 16, 2019 5.601 5.711 5.187 5.518 22,922 -0.19(-3.38%)
Oct 15, 2019 5.573 6.151 5.518 5.711 45,618 +0.11(+1.97%)
Oct 14, 2019 5.546 5.711 5.546 5.601 5,931 +0.03(+0.50%)
Oct 11, 2019 5.518 5.794 5.463 5.573 11,272 -0.03(-0.49%)
Oct 10, 2019 5.518 5.601 5.490 5.601 10,473 +0.11(+2.01%)
Oct 09, 2019 5.518 5.656 5.449 5.490 11,846 -0.06(-1.00%)
Oct 08, 2019 5.435 5.697 5.375 5.546 23,792 -0.03(-0.50%)
Oct 07, 2019 5.656 5.706 5.546 5.573 15,002 -0.14(-2.42%)
Oct 04, 2019 5.794 5.794 5.656 5.711 6,596 +0.00(+0.00%)
Oct 03, 2019 5.711 5.904 5.711 5.711 6,027 -0.03(-0.48%)
Oct 02, 2019 5.849 5.959 5.601 5.739 16,986 -0.33(-5.45%)
Oct 01, 2019 6.263 6.429 6.015 6.070 7,953 -0.19(-3.08%)
Sep 30, 2019 7.146 7.146 6.263 6.263 21,162 -1.02(-14.02%)
Sep 27, 2019 7.201 7.284 6.732 7.284 7,393 +0.08(+1.15%)
Sep 26, 2019 7.201 7.339 7.201 7.201 2,779 -0.14(-1.88%)
Sep 25, 2019 7.698 7.698 7.339 7.339 1,141 -0.19(-2.56%)
Sep 24, 2019 7.587 7.725 7.449 7.532 22,451 -0.06(-0.73%)
Sep 23, 2019 7.560 7.725 7.422 7.587 30,029 -0.14(-1.79%)
Sep 20, 2019 7.863 7.946 7.670 7.725 2,573 -0.14(-1.75%)
Sep 19, 2019 8.001 8.029 7.780 7.863 6,091 -0.28(-3.39%)
Sep 18, 2019 8.029 8.167 7.946 8.139 4,387 -0.14(-1.67%)
Sep 17, 2019 8.553 8.553 8.194 8.277 3,989 -0.28(-3.23%)
Sep 16, 2019 8.332 8.718 8.167 8.553 4,883 +0.14(+1.64%)
Sep 13, 2019 8.608 8.967 8.387 8.415 13,881 -0.39(-4.39%)
Sep 12, 2019 8.001 8.884 7.863 8.801 15,326 +0.44(+5.28%)
Sep 11, 2019 8.691 8.843 8.112 8.360 26,089 -0.36(-4.11%)
Sep 10, 2019 8.912 8.957 8.070 8.718 24,413 -0.36(-3.95%)
Sep 09, 2019 7.146 10.57 7.146 9.077 99,189 +1.79(+24.62%)
Sep 06, 2019 7.173 7.311 6.983 7.284 5,001 -0.03(-0.38%)
Sep 05, 2019 7.008 7.311 6.980 7.311 9,719 +0.39(+5.58%)
Sep 04, 2019 6.898 7.035 6.898 6.925 4,108 +0.00(+0.00%)
Sep 03, 2019 7.063 7.146 6.925 6.925 3,711 -0.33(-4.56%)
Aug 30, 2019 6.925 7.422 6.925 7.256 13,156 +0.28(+3.95%)
Aug 29, 2019 6.898 7.063 6.898 6.980 3,977 +0.08(+1.20%)
Aug 28, 2019 6.898 6.953 6.870 6.898 5,910 -0.06(-0.79%)
Aug 27, 2019 6.953 6.953 6.898 6.953 23,535 -0.08(-1.18%)
Aug 26, 2019 6.898 7.035 6.898 7.035 4,841 +0.11(+1.59%)
Aug 23, 2019 7.091 7.173 6.898 6.925 18,738 -0.36(-4.92%)
Aug 22, 2019 7.339 7.491 7.229 7.284 12,252 -0.06(-0.75%)
Aug 21, 2019 7.339 7.587 7.339 7.339 6,569 -0.06(-0.75%)
Aug 20, 2019 7.394 7.587 7.367 7.394 4,564 -0.28(-3.60%)
Aug 19, 2019 7.836 7.836 7.339 7.670 12,939 +0.41(+5.70%)
Aug 16, 2019 7.091 7.505 7.091 7.256 27,691 +0.17(+2.33%)
Aug 15, 2019 7.146 7.311 7.071 7.091 24,365 -0.47(-6.20%)
Aug 14, 2019 7.063 7.587 7.063 7.560 6,738 +0.11(+1.48%)
Aug 13, 2019 6.815 7.449 6.815 7.449 17,300 +0.55(+8.00%)
Aug 12, 2019 7.311 7.422 6.842 6.898 18,627 -0.58(-7.75%)
Aug 09, 2019 7.698 7.698 7.367 7.477 5,001 -0.30(-3.90%)
Aug 08, 2019 7.891 7.891 7.629 7.780 3,845 -0.11(-1.40%)
Aug 07, 2019 7.863 7.974 7.863 7.891 10,261 -0.11(-1.38%)
Aug 06, 2019 7.863 8.001 7.863 8.001 9,221 +0.11(+1.40%)
Aug 05, 2019 7.670 8.001 7.642 7.891 22,388 -0.11(-1.38%)
Aug 02, 2019 7.642 8.001 7.642 8.001 7,031 +0.28(+3.57%)
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.