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

Jiayin Group Inc ADR (NQ: JFIN )

6.330 -0.120 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 2.634 2.660 2.377 2.447 203,639 -0.23(-8.61%)
Mar 30, 2022 2.660 2.829 2.660 2.678 82,854 +0.03(+1.00%)
Mar 29, 2022 2.660 2.731 2.456 2.651 102,485 +0.20(+7.94%)
Mar 28, 2022 2.545 2.563 2.385 2.456 30,392 -0.06(-2.47%)
Mar 25, 2022 2.501 2.527 2.368 2.518 76,361 +0.05(+2.16%)
Mar 24, 2022 2.350 2.625 2.350 2.465 56,142 +0.10(+4.12%)
Mar 23, 2022 2.217 2.483 2.213 2.368 79,952 +0.12(+5.12%)
Mar 22, 2022 2.173 2.261 2.084 2.252 42,793 +0.14(+6.72%)
Mar 21, 2022 2.102 2.164 2.040 2.111 26,590 -0.02(-0.83%)
Mar 18, 2022 1.738 2.260 1.738 2.128 151,857 +0.13(+6.67%)
Mar 17, 2022 1.889 2.040 1.888 1.995 47,492 +0.12(+6.13%)
Mar 16, 2022 2.004 2.004 1.844 1.880 126,748 +0.12(+6.53%)
Mar 15, 2022 1.738 1.809 1.472 1.765 187,694 +0.02(+1.02%)
Mar 14, 2022 1.871 1.871 1.667 1.747 61,275 -0.12(-6.64%)
Mar 11, 2022 1.924 1.951 1.864 1.871 36,228 -0.08(-4.09%)
Mar 10, 2022 2.040 2.102 1.871 1.951 193,576 +0.09(+4.76%)
Mar 09, 2022 1.836 1.871 1.818 1.862 29,797 +0.06(+3.45%)
Mar 08, 2022 1.889 1.915 1.738 1.800 54,971 -0.05(-2.87%)
Mar 07, 2022 1.915 1.924 1.800 1.853 77,570 -0.04(-1.88%)
Mar 04, 2022 1.880 1.960 1.862 1.889 45,768 +0.01(+0.47%)
Mar 03, 2022 1.898 1.933 1.809 1.880 10,604 +0.02(+0.95%)
Mar 02, 2022 1.853 1.960 1.844 1.862 21,023 +0.04(+2.44%)
Mar 01, 2022 1.853 1.924 1.818 1.818 23,033 +0.00(+0.00%)
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%)
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.