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

X Financial ADR (NY: XYF )

4.250 -0.060 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2022 2.529 2.685 2.520 2.538 15,765 -0.07(-2.82%)
Mar 30, 2022 2.805 2.906 2.511 2.612 66,546 -0.17(-5.96%)
Mar 29, 2022 2.630 2.814 2.630 2.777 23,955 +0.19(+7.47%)
Mar 28, 2022 2.649 2.768 2.492 2.584 21,365 +0.04(+1.44%)
Mar 25, 2022 2.612 2.787 2.511 2.547 18,470 +0.02(+0.73%)
Mar 24, 2022 2.860 2.925 2.308 2.529 104,318 -0.23(-8.33%)
Mar 23, 2022 2.603 2.814 2.547 2.759 20,651 +0.15(+5.63%)
Mar 22, 2022 2.391 2.759 2.391 2.612 64,028 +0.22(+9.23%)
Mar 21, 2022 2.253 2.520 2.152 2.391 48,946 +0.05(+1.96%)
Mar 18, 2022 2.042 2.410 2.042 2.345 60,660 +0.25(+11.84%)
Mar 17, 2022 2.110 2.188 1.876 2.097 46,149 -0.04(-1.72%)
Mar 16, 2022 1.968 2.281 1.803 2.134 118,467 +0.35(+19.59%)
Mar 15, 2022 1.941 1.941 1.692 1.784 41,383 -0.16(-8.06%)
Mar 14, 2022 2.143 2.143 1.858 1.941 61,726 -0.46(-19.16%)
Mar 11, 2022 2.750 2.750 2.216 2.400 30,704 -0.23(-8.74%)
Mar 10, 2022 2.759 2.759 2.547 2.630 12,426 +0.01(+0.35%)
Mar 09, 2022 2.685 2.736 2.621 2.621 8,858 +0.04(+1.42%)
Mar 08, 2022 2.481 2.630 2.481 2.584 7,272 -0.07(-2.77%)
Mar 07, 2022 2.658 2.692 2.446 2.658 39,386 -0.06(-2.03%)
Mar 04, 2022 2.833 2.833 2.667 2.713 12,418 -0.06(-1.99%)
Mar 03, 2022 2.842 2.842 2.713 2.768 16,015 -0.07(-2.59%)
Mar 02, 2022 2.860 2.915 2.754 2.842 14,429 -0.07(-2.52%)
Mar 01, 2022 3.053 3.127 2.814 2.915 11,637 -0.06(-2.16%)
Feb 28, 2022 2.823 2.998 2.787 2.980 14,868 +0.12(+4.18%)
Feb 25, 2022 2.658 2.906 2.837 2.860 9,276 +0.11(+4.01%)
Feb 24, 2022 2.676 2.916 2.667 2.750 28,578 -0.20(-6.85%)
Feb 23, 2022 2.796 3.007 2.722 2.952 5,445 +0.25(+9.18%)
Feb 22, 2022 2.833 2.869 2.639 2.704 4,754 -0.28(-9.26%)
Feb 18, 2022 2.980 0 -0.11(-3.57%)
Feb 17, 2022 3.108 3.164 3.063 3.090 10,870 -0.02(-0.59%)
Feb 16, 2022 3.090 3.136 2.952 3.108 23,344 -0.01(-0.30%)
Feb 15, 2022 2.961 3.164 2.961 3.118 13,087 +0.09(+3.04%)
Feb 14, 2022 3.108 3.118 2.952 3.026 20,718 -0.06(-2.08%)
Feb 11, 2022 3.136 3.136 3.035 3.090 5,870 -0.03(-0.88%)
Feb 10, 2022 2.943 3.164 2.943 3.118 31,853 +0.10(+3.35%)
Feb 09, 2022 3.026 3.164 2.998 3.017 5,674 -0.02(-0.61%)
Feb 08, 2022 3.081 3.081 3.007 3.035 5,411 -0.05(-1.49%)
Feb 07, 2022 2.989 3.118 2.888 3.081 27,351 +0.06(+1.82%)
Feb 04, 2022 2.989 3.044 2.888 3.026 11,146 +0.11(+3.62%)
Feb 03, 2022 2.957 2.920 11,571 +0.00(+0.16%)
Feb 02, 2022 3.035 3.127 2.869 2.915 32,668 -0.15(-4.80%)
Feb 01, 2022 2.750 3.118 2.715 3.063 70,434 +0.22(+7.77%)
Jan 31, 2022 2.456 2.887 2.842 28,617 +0.34(+13.60%)
Jan 28, 2022 2.629 2.629 2.460 2.502 13,689 -0.02(-0.73%)
Jan 27, 2022 2.704 2.700 2.468 2.520 12,339 -0.23(-8.36%)
Jan 26, 2022 2.860 2.860 2.658 2.750 15,505 +0.01(+0.34%)
Jan 25, 2022 2.676 2.741 2.603 2.741 5,167 +0.14(+5.30%)
Jan 24, 2022 2.750 2.759 2.483 2.603 56,185 -0.19(-6.91%)
Jan 21, 2022 2.731 2.851 2.630 2.796 34,700 +0.00(+0.00%)
Jan 20, 2022 2.759 2.924 2.759 2.796 32,846 +0.19(+7.42%)
Jan 19, 2022 2.796 2.906 2.575 2.603 45,019 -0.22(-7.82%)
Jan 18, 2022 2.741 2.863 2.741 2.823 18,903 -0.01(-0.32%)
Jan 14, 2022 2.833 0 +0.04(+1.32%)
Jan 13, 2022 2.713 2.823 2.704 2.796 11,980 +0.04(+1.33%)
Jan 12, 2022 2.814 2.842 2.699 2.759 76,154 -0.04(-1.32%)
Jan 11, 2022 2.796 2.915 2.741 2.796 78,557 -0.10(-3.49%)
Jan 10, 2022 2.768 2.915 2.649 2.897 27,173 +0.06(+1.94%)
Jan 07, 2022 2.777 2.879 2.763 2.842 29,032 +0.06(+2.31%)
Jan 06, 2022 2.736 2.833 2.676 2.777 36,862 +0.01(+0.34%)
Jan 05, 2022 2.814 2.888 2.768 2.768 20,510 -0.04(-1.31%)
Jan 04, 2022 2.888 2.952 2.805 2.805 9,838 -0.07(-2.56%)
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.