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

Jiayin Group Inc ADR (NQ: JFIN )

6.500 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 30, 2019 10.97 11.00 10.21 10.62 12,404 -0.28(-2.60%)
Aug 29, 2019 10.29 11.39 9.843 10.91 11,963 +0.63(+6.13%)
Aug 28, 2019 10.33 10.64 10.28 10.28 1,438 +0.13(+1.31%)
Aug 27, 2019 10.95 10.95 10.02 10.14 10,898 -0.43(-4.03%)
Aug 26, 2019 11.09 11.32 10.55 10.57 10,716 -0.51(-4.64%)
Aug 23, 2019 10.77 11.70 10.12 11.08 44,543 +0.03(+0.24%)
Aug 22, 2019 11.05 11.26 10.79 11.06 5,345 -0.47(-4.08%)
Aug 21, 2019 11.39 12.36 10.65 11.53 32,735 +0.44(+4.00%)
Aug 20, 2019 10.29 11.47 10.29 11.08 17,178 +0.97(+9.55%)
Aug 19, 2019 9.879 10.27 9.879 10.12 14,885 +0.71(+7.54%)
Aug 16, 2019 9.364 10.32 9.311 9.409 13,532 +0.04(+0.47%)
Aug 15, 2019 9.417 10.02 9.107 9.364 35,314 -0.04(-0.38%)
Aug 14, 2019 9.400 9.737 8.868 9.400 67,786 -0.04(-0.47%)
Aug 13, 2019 9.763 9.967 9.143 9.444 27,454 -0.54(-5.42%)
Aug 12, 2019 10.82 10.82 9.754 9.985 43,164 -1.12(-10.06%)
Aug 09, 2019 10.56 11.30 10.56 11.10 14,885 +0.02(+0.16%)
Aug 08, 2019 11.28 11.62 11.08 11.08 28,337 -0.33(-2.87%)
Aug 07, 2019 11.07 11.59 10.65 11.41 28,589 +0.34(+3.04%)
Aug 06, 2019 10.95 11.70 10.95 11.08 24,931 +0.10(+0.89%)
Aug 05, 2019 10.78 11.47 9.932 10.98 57,463 -0.35(-3.05%)
Aug 02, 2019 12.44 14.00 10.70 11.32 254,971 -1.42(-11.13%)
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.