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

Jiayin Group Inc ADR (NQ: JFIN )

6.600 -0.160 (-2.37%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 21, 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 (%)
Dec 31, 2020 2.705 2.705 2.705 230,292 +0.00(+0.00%)
Dec 30, 2020 2.731 2.917 2.669 2.705 230,292 -0.02(-0.65%)
Dec 29, 2020 2.891 2.971 2.669 2.722 392,559 -0.12(-4.36%)
Dec 28, 2020 2.820 2.997 2.811 2.847 148,058 -0.02(-0.71%)
Dec 24, 2020 2.909 3.024 2.838 2.867 89,538 -0.09(-2.91%)
Dec 23, 2020 3.024 3.024 2.793 2.953 216,462 -0.04(-1.48%)
Dec 22, 2020 3.050 3.089 2.997 2.997 81,309 -0.07(-2.31%)
Dec 21, 2020 3.201 3.246 3.050 3.068 188,976 -0.19(-5.72%)
Dec 18, 2020 3.192 3.299 3.192 3.254 84,464 +0.03(+0.82%)
Dec 17, 2020 3.387 3.405 3.192 3.228 228,780 -0.10(-2.93%)
Dec 16, 2020 3.325 3.334 3.246 3.325 47,622 +0.03(+0.81%)
Dec 15, 2020 3.219 3.361 3.192 3.299 106,431 +0.12(+3.62%)
Dec 14, 2020 3.290 3.379 3.183 3.183 147,239 -0.12(-3.75%)
Dec 11, 2020 3.308 3.405 3.290 3.308 155,959 +0.01(+0.27%)
Dec 10, 2020 3.467 3.467 3.281 3.299 124,675 -0.17(-4.86%)
Dec 09, 2020 3.334 3.751 3.308 3.467 459,585 +0.13(+3.99%)
Dec 08, 2020 3.299 3.432 3.237 3.334 165,793 +0.05(+1.62%)
Dec 07, 2020 3.325 3.405 3.192 3.281 158,954 -0.16(-4.64%)
Dec 04, 2020 3.414 3.547 3.299 3.441 398,751 -0.20(-5.37%)
Dec 03, 2020 2.971 3.857 2.953 3.636 2,051,067 +0.70(+23.87%)
Dec 02, 2020 2.953 3.006 2.767 2.935 283,483 -0.01(-0.30%)
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.