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

Jiayin Group Inc ADR (NQ: JFIN )

6.900 +0.110 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 31, 2020 3.379 3.778 3.379 3.636 884,418 +0.30(+9.04%)
Aug 28, 2020 3.024 3.396 2.926 3.334 543,998 +0.32(+10.59%)
Aug 27, 2020 3.024 3.068 2.953 3.015 214,863 -0.08(-2.58%)
Aug 26, 2020 3.192 3.246 2.909 3.095 787,441 -0.10(-3.06%)
Aug 25, 2020 2.430 3.228 2.403 3.192 4,434,897 +0.80(+33.33%)
Aug 24, 2020 2.456 2.456 2.306 2.394 206,268 +0.00(+0.00%)
Aug 21, 2020 2.510 2.572 2.350 2.394 295,117 -0.09(-3.57%)
Aug 20, 2020 2.776 2.784 2.439 2.483 795,418 -0.26(-9.39%)
Aug 19, 2020 2.962 2.997 2.740 2.740 232,260 -0.25(-8.31%)
Aug 18, 2020 2.962 3.050 2.926 2.988 98,404 +0.03(+0.90%)
Aug 17, 2020 3.068 3.086 2.962 2.962 132,687 -0.04(-1.47%)
Aug 14, 2020 3.015 3.155 2.988 3.006 281,359 -0.05(-1.74%)
Aug 13, 2020 3.033 3.299 2.944 3.059 403,577 -0.01(-0.29%)
Aug 12, 2020 3.121 3.145 3.015 3.068 112,373 -0.03(-0.86%)
Aug 11, 2020 3.290 3.334 3.068 3.095 170,729 -0.20(-6.18%)
Aug 10, 2020 3.246 3.352 3.246 3.299 86,837 +0.03(+0.81%)
Aug 07, 2020 3.263 3.317 3.122 3.272 342,480 +0.02(+0.55%)
Aug 06, 2020 3.130 3.317 3.121 3.254 369,694 +0.17(+5.46%)
Aug 05, 2020 3.059 3.113 3.042 3.086 134,451 +0.03(+0.87%)
Aug 04, 2020 3.077 3.130 3.050 3.059 135,373 -0.03(-0.86%)
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.