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

Jiayin Group Inc ADR (NQ: JFIN )

6.487 +0.097 (+1.51%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 14, 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 (%)
Jun 30, 2022 1.880 2.017 1.836 1.986 73,444 +0.10(+5.16%)
Jun 29, 2022 1.907 1.907 1.820 1.889 24,372 +0.00(+0.00%)
Jun 28, 2022 1.880 1.986 1.880 1.889 19,229 +0.00(+0.00%)
Jun 27, 2022 1.791 1.991 1.791 1.889 30,440 -0.04(-2.29%)
Jun 24, 2022 1.898 1.951 1.880 1.933 40,581 +0.05(+2.83%)
Jun 23, 2022 1.933 1.933 1.823 1.880 27,943 +0.02(+0.95%)
Jun 22, 2022 2.146 2.146 1.756 1.862 45,354 -0.04(-1.87%)
Jun 21, 2022 1.880 1.968 1.862 1.898 32,733 +0.04(+1.90%)
Jun 17, 2022 1.862 1.919 1.816 1.862 19,538 +0.00(+0.00%)
Jun 16, 2022 1.995 2.004 1.791 1.862 90,572 -0.05(-2.78%)
Jun 15, 2022 1.829 1.973 1.791 1.915 36,048 +0.10(+5.37%)
Jun 14, 2022 1.756 1.818 1.738 1.818 15,302 +0.05(+3.12%)
Jun 13, 2022 1.747 1.765 1.694 1.763 27,132 -0.08(-4.42%)
Jun 10, 2022 1.951 1.951 1.800 1.844 73,177 -0.14(-7.14%)
Jun 09, 2022 2.173 2.173 1.907 1.986 113,633 -0.04(-1.75%)
Jun 08, 2022 2.066 2.084 1.801 2.022 353,660 +0.22(+12.32%)
Jun 07, 2022 1.641 1.800 1.641 1.800 59,127 +0.12(+7.41%)
Jun 06, 2022 1.578 1.676 1.570 1.676 36,951 +0.11(+6.78%)
Jun 03, 2022 1.543 1.578 1.543 1.570 19,801 +0.00(+0.00%)
Jun 02, 2022 1.516 1.587 1.485 1.570 59,114 +0.06(+4.12%)
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.