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

Jiayin Group Inc ADR (NQ: JFIN )

6.800 +0.130 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2022 1.827 1.889 1.818 1.818 17,500 -0.04(-2.15%)
Feb 25, 2022 1.862 1.936 1.809 1.858 32,081 -0.05(-2.56%)
Feb 24, 2022 1.765 1.907 1.809 1.907 33,874 -0.05(-2.71%)
Feb 23, 2022 1.995 1.995 1.862 1.960 19,734 -0.04(-1.78%)
Feb 22, 2022 2.031 2.031 1.825 1.995 23,499 +0.04(+1.81%)
Feb 18, 2022 1.960 0 -0.04(-2.21%)
Feb 17, 2022 2.066 2.164 2.004 2.004 42,198 -0.12(-5.44%)
Feb 16, 2022 2.119 2.128 2.022 2.119 26,621 +0.04(+1.70%)
Feb 15, 2022 2.075 2.084 2.022 2.084 13,109 +0.04(+2.17%)
Feb 14, 2022 2.004 2.075 1.951 2.040 22,841 +0.03(+1.32%)
Feb 11, 2022 2.093 2.093 1.985 2.013 34,905 -0.04(-2.16%)
Feb 10, 2022 1.995 2.093 1.995 2.057 35,172 +0.05(+2.66%)
Feb 09, 2022 2.022 2.071 1.996 2.004 29,342 -0.01(-0.44%)
Feb 08, 2022 2.040 2.040 1.951 2.013 14,433 +0.04(+2.25%)
Feb 07, 2022 1.871 1.969 1.844 1.969 24,315 +0.11(+5.71%)
Feb 04, 2022 1.774 1.871 1.747 1.862 8,499 +0.07(+3.96%)
Feb 03, 2022 1.862 1.738 1.791 7,406 -0.09(-4.72%)
Feb 02, 2022 1.986 1.986 1.853 1.880 33,862 -0.11(-5.36%)
Feb 01, 2022 1.862 1.986 1.836 1.986 43,835 +0.23(+13.34%)
Jan 31, 2022 1.685 1.843 1.753 38,935 +0.09(+5.68%)
Jan 28, 2022 1.658 1.684 1.552 1.658 27,304 +0.03(+1.71%)
Jan 27, 2022 1.711 1.729 1.561 1.630 38,694 -0.10(-5.62%)
Jan 26, 2022 1.836 1.871 1.711 1.727 20,436 -0.07(-4.04%)
Jan 25, 2022 1.614 1.907 1.614 1.800 70,558 +0.19(+11.54%)
Jan 24, 2022 1.774 1.774 1.521 1.614 118,917 -0.16(-9.00%)
Jan 21, 2022 1.862 1.871 1.774 1.774 39,243 -0.13(-6.98%)
Jan 20, 2022 1.844 1.991 1.844 1.907 43,200 +0.08(+4.37%)
Jan 19, 2022 1.862 1.880 1.720 1.827 69,586 -0.02(-1.33%)
Jan 18, 2022 1.889 1.942 1.809 1.851 58,724 -0.13(-6.38%)
Jan 14, 2022 1.977 0 -0.02(-0.89%)
Jan 13, 2022 2.066 2.155 1.966 1.995 15,573 -0.07(-3.43%)
Jan 12, 2022 2.066 2.155 2.004 2.066 48,512 +0.05(+2.64%)
Jan 11, 2022 1.907 2.075 1.907 2.013 52,379 +0.11(+5.58%)
Jan 10, 2022 1.960 1.995 1.826 1.907 68,887 -0.02(-0.92%)
Jan 07, 2022 1.880 1.951 1.836 1.924 33,584 +0.05(+2.84%)
Jan 06, 2022 1.898 1.960 1.827 1.871 95,146 -0.04(-2.31%)
Jan 05, 2022 1.924 1.993 1.907 1.915 44,351 -0.06(-3.14%)
Jan 04, 2022 2.031 2.031 1.818 1.977 130,119 -0.07(-3.46%)
Jan 03, 2022 2.563 2.563 1.986 2.048 493,872 +0.10(+5.00%)
Dec 31, 2021 2.022 2.040 1.915 1.951 125,876 -0.07(-3.51%)
Dec 30, 2021 1.907 2.075 1.898 2.022 258,677 +0.11(+5.56%)
Dec 29, 2021 1.995 1.995 1.862 1.915 129,345 -0.12(-6.09%)
Dec 28, 2021 2.013 2.128 2.004 2.040 110,697 +0.00(+0.00%)
Dec 27, 2021 2.119 2.171 2.040 2.040 149,224 -0.12(-5.35%)
Dec 23, 2021 2.128 2.189 2.119 2.155 67,459 +0.03(+1.25%)
Dec 22, 2021 2.306 2.410 2.097 2.128 98,908 -0.09(-4.00%)
Dec 21, 2021 2.173 2.279 2.173 2.217 87,282 +0.13(+6.38%)
Dec 20, 2021 2.244 2.244 2.057 2.084 94,234 -0.21(-9.27%)
Dec 17, 2021 2.288 2.306 2.181 2.297 23,082 +0.01(+0.39%)
Dec 16, 2021 2.456 2.456 2.226 2.288 66,052 -0.05(-2.27%)
Dec 15, 2021 2.244 2.394 2.084 2.341 92,416 +0.06(+2.72%)
Dec 14, 2021 2.332 2.385 2.199 2.279 88,338 -0.05(-2.28%)
Dec 13, 2021 2.447 2.447 2.332 2.332 86,075 -0.19(-7.39%)
Dec 10, 2021 2.536 2.580 2.492 2.518 25,730 -0.07(-2.74%)
Dec 09, 2021 2.678 2.743 2.589 2.589 56,605 -0.08(-2.99%)
Dec 08, 2021 2.669 2.776 2.611 2.669 75,000 +0.06(+2.38%)
Dec 07, 2021 2.545 2.749 2.474 2.607 110,151 +0.18(+7.30%)
Dec 06, 2021 2.341 2.518 2.226 2.430 135,980 +0.05(+2.24%)
Dec 03, 2021 2.687 2.687 2.314 2.377 184,443 -0.27(-10.37%)
Dec 02, 2021 2.838 2.909 2.586 2.651 199,160 -0.12(-4.17%)
Dec 01, 2021 2.917 3.004 2.767 2.767 63,632 -0.09(-3.26%)
Nov 30, 2021 2.971 3.006 2.802 2.860 76,570 -0.15(-4.86%)
Nov 29, 2021 3.246 3.254 2.953 3.006 166,271 -0.19(-5.83%)
Nov 26, 2021 3.254 3.316 3.148 3.192 39,030 -0.18(-5.26%)
Nov 24, 2021 3.121 3.379 3.015 3.370 382,297 +0.01(+0.26%)
Nov 23, 2021 3.352 3.662 3.334 3.361 241,700 -0.01(-0.26%)
Nov 22, 2021 3.254 3.370 3.148 3.370 118,853 +0.15(+4.68%)
Nov 19, 2021 3.237 3.378 3.200 3.219 82,503 -0.02(-0.55%)
Nov 18, 2021 3.379 3.254 3.210 3.237 175,945 -0.18(-5.19%)
Nov 17, 2021 3.458 3.503 3.379 3.414 92,820 -0.03(-0.77%)
Nov 16, 2021 3.441 3.503 3.352 3.441 145,044 -0.01(-0.26%)
Nov 15, 2021 3.432 3.458 3.361 3.450 61,322 +0.02(+0.52%)
Nov 12, 2021 3.334 3.494 3.334 3.432 77,487 +0.06(+1.84%)
Nov 11, 2021 3.370 3.520 3.290 3.370 151,470 +0.04(+1.33%)
Nov 10, 2021 3.476 3.299 3.325 259,377 -0.12(-3.60%)
Nov 09, 2021 3.520 3.520 3.387 3.450 126,289 -0.03(-0.77%)
Nov 08, 2021 3.520 3.546 3.441 3.476 109,395 -0.04(-1.26%)
Nov 05, 2021 3.538 3.680 3.458 3.520 69,279 -0.04(-1.24%)
Nov 04, 2021 3.645 3.662 3.529 3.565 51,450 -0.08(-2.19%)
Nov 03, 2021 3.467 3.724 3.467 3.645 110,143 +0.14(+4.05%)
Nov 02, 2021 3.538 3.547 3.441 3.503 41,705 -0.04(-1.00%)
Nov 01, 2021 3.423 3.591 3.370 3.538 126,919 +0.17(+5.00%)
Oct 29, 2021 3.432 3.456 3.334 3.370 98,449 -0.06(-1.81%)
Oct 28, 2021 3.387 3.543 3.387 3.432 98,605 -0.03(-0.77%)
Oct 27, 2021 3.574 3.654 3.352 3.458 138,096 -0.17(-4.65%)
Oct 26, 2021 3.707 3.627 137,445 -0.09(-2.39%)
Oct 25, 2021 3.742 3.857 3.680 3.716 114,173 -0.04(-0.95%)
Oct 22, 2021 3.786 3.928 3.653 3.751 179,458 -0.01(-0.24%)
Oct 21, 2021 3.813 3.946 3.662 3.760 398,879 -0.04(-0.93%)
Oct 20, 2021 3.485 4.327 3.485 3.795 6,214,322 +0.30(+8.63%)
Oct 19, 2021 3.370 3.591 3.370 3.494 119,068 +0.14(+4.23%)
Oct 18, 2021 3.396 3.413 3.339 3.352 41,787 -0.07(-2.07%)
Oct 15, 2021 3.458 3.458 3.325 3.423 44,716 +0.04(+1.31%)
Oct 14, 2021 3.458 3.512 3.347 3.379 62,700 -0.02(-0.52%)
Oct 13, 2021 3.520 3.557 3.396 3.396 73,297 -0.12(-3.53%)
Oct 12, 2021 3.538 3.609 3.463 3.520 49,584 -0.02(-0.50%)
Oct 11, 2021 3.503 3.618 3.503 3.538 62,708 +0.05(+1.53%)
Oct 08, 2021 3.538 3.538 3.432 3.485 61,013 +0.01(+0.25%)
Oct 07, 2021 3.343 3.547 3.343 3.476 133,526 +0.14(+4.26%)
Oct 06, 2021 3.192 3.343 3.192 3.334 64,129 +0.08(+2.45%)
Oct 05, 2021 3.175 3.334 3.175 3.254 123,058 +0.05(+1.66%)
Oct 04, 2021 3.201 3.290 3.157 3.201 153,592 -0.02(-0.55%)
Oct 01, 2021 3.201 3.299 3.192 3.219 221,708 -0.09(-2.68%)
Sep 30, 2021 3.396 3.396 3.263 3.308 165,422 -0.13(-3.87%)
Sep 29, 2021 3.556 3.556 3.343 3.441 212,938 -0.07(-2.02%)
Sep 28, 2021 3.795 3.813 3.494 3.512 164,824 -0.39(-10.00%)
Sep 27, 2021 3.565 4.067 3.503 3.902 509,694 +0.30(+8.37%)
Sep 24, 2021 3.441 3.653 3.299 3.600 202,397 +0.11(+3.05%)
Sep 23, 2021 3.450 3.494 3.281 3.494 423,116 +0.11(+3.14%)
Sep 22, 2021 3.370 3.450 3.166 3.387 366,305 +0.19(+5.82%)
Sep 21, 2021 3.228 3.279 3.175 3.201 80,781 +0.00(+0.00%)
Sep 20, 2021 3.246 3.351 3.104 3.201 124,105 -0.10(-2.96%)
Sep 17, 2021 3.379 3.395 3.228 3.299 60,448 -0.03(-0.80%)
Sep 16, 2021 3.148 3.325 3.113 3.325 76,219 +0.16(+5.04%)
Sep 15, 2021 3.281 3.335 3.130 3.166 100,646 -0.12(-3.51%)
Sep 14, 2021 3.379 3.432 3.238 3.281 719,918 -0.11(-3.14%)
Sep 13, 2021 3.503 3.503 3.192 3.387 192,943 -0.06(-1.80%)
Sep 10, 2021 3.503 3.636 3.396 3.450 203,962 -0.01(-0.26%)
Sep 09, 2021 3.547 3.596 3.432 3.458 300,550 -0.16(-4.41%)
Sep 08, 2021 3.742 3.800 3.547 3.618 190,347 -0.20(-5.12%)
Sep 07, 2021 3.955 4.097 3.742 3.813 717,808 -0.14(-3.59%)
Sep 03, 2021 3.840 3.982 3.732 3.955 164,128 +0.12(+3.00%)
Sep 02, 2021 3.911 3.990 3.724 3.840 226,984 -0.12(-2.91%)
Sep 01, 2021 4.106 4.106 3.911 3.955 133,542 -0.08(-1.98%)
Aug 31, 2021 3.822 4.106 3.680 4.035 249,427 +0.18(+4.60%)
Aug 30, 2021 3.937 3.990 3.627 3.857 1,104,482 +0.26(+7.14%)
Aug 27, 2021 3.937 4.123 3.600 3.600 634,209 -0.43(-10.57%)
Aug 26, 2021 4.274 4.398 3.920 4.026 1,753,649 -0.38(-8.65%)
Aug 25, 2021 3.857 4.833 3.823 4.407 17,145,008 +0.92(+26.46%)
Aug 24, 2021 3.352 3.698 3.352 3.485 217,759 +0.17(+5.08%)
Aug 23, 2021 3.050 3.338 3.050 3.317 83,820 +0.30(+10.00%)
Aug 20, 2021 2.988 3.263 2.988 3.015 54,294 -0.03(-0.87%)
Aug 19, 2021 3.370 3.370 2.962 3.042 63,695 -0.26(-7.80%)
Aug 18, 2021 3.290 3.346 3.166 3.299 36,758 +0.13(+4.20%)
Aug 17, 2021 3.281 3.432 3.059 3.166 61,627 -0.07(-2.19%)
Aug 16, 2021 3.387 3.538 3.192 3.237 77,686 -0.18(-5.19%)
Aug 13, 2021 3.423 3.512 3.373 3.414 43,871 -0.06(-1.79%)
Aug 12, 2021 3.538 3.670 3.370 3.476 42,401 -0.11(-2.97%)
Aug 11, 2021 3.751 3.751 3.520 3.583 47,552 -0.08(-2.18%)
Aug 10, 2021 3.618 3.680 3.600 3.662 31,061 +0.04(+0.98%)
Aug 09, 2021 3.503 3.652 3.467 3.627 54,120 +0.16(+4.60%)
Aug 06, 2021 3.361 3.547 3.361 3.467 78,445 +0.07(+2.09%)
Aug 05, 2021 3.458 3.647 3.379 3.396 75,845 -0.09(-2.54%)
Aug 04, 2021 3.520 3.685 3.485 3.485 30,500 -0.03(-0.76%)
Aug 03, 2021 3.600 3.680 3.512 3.512 32,250 -0.14(-3.88%)
Aug 02, 2021 3.574 3.684 3.545 3.653 60,835 +0.12(+3.52%)
Jul 30, 2021 3.476 3.591 3.467 3.529 48,445 -0.01(-0.25%)
Jul 29, 2021 3.645 3.691 3.503 3.538 51,551 +0.00(+0.00%)
Jul 28, 2021 3.591 3.769 3.485 3.538 99,509 +0.04(+1.01%)
Jul 27, 2021 3.813 3.875 3.334 3.503 236,258 -0.45(-11.43%)
Jul 26, 2021 3.902 4.053 3.751 3.955 128,838 -0.06(-1.55%)
Jul 23, 2021 4.150 4.150 3.920 4.017 72,011 -0.21(-5.03%)
Jul 22, 2021 4.248 4.336 4.079 4.230 41,097 +0.04(+1.06%)
Jul 21, 2021 3.928 4.256 3.902 4.186 109,784 +0.20(+4.89%)
Jul 20, 2021 4.070 4.079 3.814 3.990 148,615 -0.03(-0.66%)
Jul 19, 2021 4.230 4.265 3.884 4.017 93,484 -0.18(-4.23%)
Jul 16, 2021 4.354 4.407 4.150 4.194 60,884 -0.13(-3.07%)
Jul 15, 2021 4.301 4.451 4.248 4.327 85,106 +0.01(+0.21%)
Jul 14, 2021 4.372 4.434 4.256 4.319 91,158 +0.00(+0.00%)
Jul 13, 2021 4.274 4.434 4.230 4.319 87,501 +0.02(+0.41%)
Jul 12, 2021 4.372 4.540 4.301 4.301 100,070 -0.12(-2.81%)
Jul 09, 2021 4.469 4.531 4.336 4.425 213,597 +0.11(+2.46%)
Jul 08, 2021 4.354 4.540 4.194 4.319 286,104 -0.10(-2.21%)
Jul 07, 2021 4.629 4.629 4.345 4.416 159,055 -0.17(-3.67%)
Jul 06, 2021 4.593 4.638 4.531 4.585 63,306 -0.12(-2.45%)
Jul 02, 2021 4.709 4.806 4.656 4.700 44,154 -0.11(-2.21%)
Jul 01, 2021 4.744 4.842 4.682 4.806 86,947 +0.12(+2.46%)
Jun 30, 2021 4.806 4.833 4.567 4.691 248,448 -0.15(-3.11%)
Jun 29, 2021 4.842 4.913 4.796 4.842 83,337 -0.04(-0.91%)
Jun 28, 2021 4.948 4.957 4.744 4.886 144,730 -0.06(-1.25%)
Jun 25, 2021 4.904 5.090 4.887 4.948 124,661 +0.00(+0.00%)
Jun 24, 2021 4.753 4.948 4.700 4.948 219,085 +0.28(+6.08%)
Jun 23, 2021 4.762 4.922 4.664 4.664 462,031 +0.01(+0.19%)
Jun 22, 2021 5.010 5.105 4.656 4.656 242,027 -0.38(-7.57%)
Jun 21, 2021 4.744 5.152 4.744 5.037 377,649 +0.31(+6.57%)
Jun 18, 2021 4.789 4.842 4.718 4.726 102,818 -0.15(-3.09%)
Jun 17, 2021 4.824 4.984 4.771 4.877 208,272 +0.06(+1.29%)
Jun 16, 2021 5.179 5.356 4.771 4.815 593,950 -0.46(-8.74%)
Jun 15, 2021 5.400 5.409 5.143 5.276 179,197 -0.14(-2.62%)
Jun 14, 2021 5.489 5.569 5.347 5.418 213,669 -0.04(-0.81%)
Jun 11, 2021 5.622 5.649 5.383 5.462 313,810 -0.08(-1.44%)
Jun 10, 2021 5.897 6.065 5.471 5.542 530,916 -0.57(-9.29%)
Jun 09, 2021 5.507 6.429 5.494 6.110 1,478,840 +0.48(+8.50%)
Jun 08, 2021 5.693 5.693 5.365 5.631 267,076 +0.06(+1.11%)
Jun 07, 2021 6.074 6.074 5.454 5.569 777,127 -0.41(-6.82%)
Jun 04, 2021 5.897 6.136 5.764 5.977 272,056 +0.12(+1.97%)
Jun 03, 2021 6.074 6.098 5.631 5.862 262,593 -0.20(-3.22%)
Jun 02, 2021 5.906 6.336 5.764 6.057 624,519 +0.30(+5.24%)
Jun 01, 2021 5.480 5.862 5.456 5.755 247,013 +0.41(+7.63%)
May 28, 2021 5.737 5.844 5.321 5.347 204,620 -0.40(-6.94%)
May 27, 2021 5.799 6.447 5.533 5.746 589,348 -0.02(-0.31%)
May 26, 2021 4.992 5.897 4.992 5.764 637,202 +0.79(+15.86%)
May 25, 2021 4.922 5.214 4.877 4.975 380,353 +0.06(+1.26%)
May 24, 2021 4.895 5.084 4.824 4.913 110,111 +0.04(+0.73%)
May 21, 2021 5.196 5.223 4.877 4.877 71,738 -0.22(-4.35%)
May 20, 2021 4.815 5.179 4.806 5.099 161,236 +0.20(+4.17%)
May 19, 2021 4.780 4.939 4.744 4.895 87,284 -0.01(-0.18%)
May 18, 2021 5.010 5.082 4.815 4.904 143,224 +0.02(+0.36%)
May 17, 2021 4.585 4.975 4.585 4.886 172,468 +0.20(+4.36%)
May 14, 2021 4.398 4.744 4.398 4.682 169,307 +0.33(+7.54%)
May 13, 2021 4.460 4.681 4.265 4.354 178,673 -0.09(-2.00%)
May 12, 2021 4.549 4.824 4.354 4.443 270,940 -0.33(-6.88%)
May 11, 2021 4.691 4.966 4.443 4.771 231,181 +0.12(+2.48%)
May 10, 2021 4.975 5.063 4.608 4.656 385,162 -0.46(-9.01%)
May 07, 2021 5.001 5.480 4.984 5.117 451,792 -0.18(-3.35%)
May 06, 2021 5.675 5.675 5.108 5.294 309,063 -0.27(-4.78%)
May 05, 2021 5.365 5.941 5.329 5.560 424,175 +0.20(+3.64%)
May 04, 2021 5.746 5.764 5.241 5.365 610,605 -0.47(-8.05%)
May 03, 2021 5.729 6.030 5.640 5.835 467,449 +0.04(+0.61%)
Apr 30, 2021 6.225 6.390 5.684 5.799 594,406 -0.51(-8.15%)
Apr 29, 2021 6.145 6.447 5.995 6.314 925,664 +0.24(+3.94%)
Apr 28, 2021 6.349 6.562 6.048 6.074 787,347 -0.58(-8.67%)
Apr 27, 2021 6.890 6.890 5.941 6.651 2,295,665 +0.34(+5.34%)
Apr 26, 2021 5.241 6.988 5.241 6.314 11,707,986 +1.22(+24.04%)
Apr 23, 2021 4.771 5.267 4.700 5.090 786,790 +0.41(+8.71%)
Apr 22, 2021 4.930 5.471 4.682 4.682 981,474 -0.25(-5.04%)
Apr 21, 2021 4.859 4.948 4.611 4.930 347,740 +0.04(+0.72%)
Apr 20, 2021 4.948 5.276 4.842 4.895 708,469 -0.04(-0.90%)
Apr 19, 2021 5.117 5.303 4.877 4.939 512,219 -0.37(-7.01%)
Apr 16, 2021 5.046 5.587 4.886 5.312 715,746 +0.29(+5.83%)
Apr 15, 2021 5.870 5.915 5.010 5.019 895,683 -0.79(-13.59%)
Apr 14, 2021 5.888 6.207 5.729 5.808 633,557 -0.12(-1.95%)
Apr 13, 2021 5.924 6.145 5.684 5.924 639,928 +0.04(+0.75%)
Apr 12, 2021 6.562 6.731 5.791 5.879 833,958 -1.06(-15.22%)
Apr 09, 2021 7.342 7.342 6.695 6.935 1,697,740 -0.52(-7.02%)
Apr 08, 2021 6.553 7.511 6.394 7.458 2,309,178 +1.11(+17.46%)
Apr 07, 2021 6.695 6.819 6.314 6.349 629,450 -0.58(-8.32%)
Apr 06, 2021 6.961 7.085 6.456 6.926 915,467 -0.03(-0.38%)
Apr 05, 2021 7.990 8.265 6.810 6.952 1,707,243 -0.56(-7.44%)
Apr 01, 2021 7.404 7.715 7.120 7.511 1,627,259 +0.20(+2.67%)
Mar 31, 2021 7.600 7.786 7.121 7.316 1,021,398 -0.40(-5.17%)
Mar 30, 2021 6.881 9.080 6.881 7.715 5,268,165 +0.84(+12.26%)
Mar 29, 2021 8.052 8.061 6.748 6.872 1,015,845 -1.04(-13.12%)
Mar 26, 2021 8.291 8.752 7.334 7.910 1,033,078 -0.41(-4.90%)
Mar 25, 2021 8.158 9.214 7.085 8.318 2,716,857 -0.44(-5.06%)
Mar 24, 2021 9.719 11.06 8.238 8.761 5,823,705 -0.34(-3.70%)
Mar 23, 2021 11.30 11.51 8.735 9.098 10,936,541 -3.88(-29.92%)
Mar 22, 2021 6.846 13.26 6.748 12.98 87,282,208 +5.69(+78.10%)
Mar 19, 2021 7.458 8.070 6.660 7.289 8,574,294 -1.06(-12.65%)
Mar 18, 2021 4.744 12.06 4.700 8.344 155,626,672 +3.54(+73.62%)
Mar 17, 2021 3.840 5.126 3.822 4.806 2,247,787 +1.02(+26.93%)
Mar 16, 2021 3.946 4.248 3.786 3.786 257,520 -0.26(-6.36%)
Mar 15, 2021 3.813 4.079 3.813 4.044 171,947 +0.23(+6.05%)
Mar 12, 2021 3.636 3.813 3.609 3.813 115,024 +0.17(+4.62%)
Mar 11, 2021 3.627 3.698 3.414 3.645 120,599 +0.13(+3.79%)
Mar 10, 2021 3.396 3.636 3.334 3.512 132,609 +0.16(+4.76%)
Mar 09, 2021 3.325 3.450 3.296 3.352 121,433 +0.10(+3.00%)
Mar 08, 2021 3.423 3.432 3.228 3.254 102,392 -0.06(-1.87%)
Mar 05, 2021 3.467 3.636 3.105 3.317 214,374 -0.10(-2.86%)
Mar 04, 2021 3.742 3.822 3.414 3.414 113,055 -0.38(-10.05%)
Mar 03, 2021 3.990 4.128 3.769 3.795 121,405 -0.20(-4.89%)
Mar 02, 2021 4.212 4.212 3.831 3.990 113,684 -0.10(-2.39%)
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.