Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	5.590	5.750	5.500	5.705	41,535	+0.24(+4.30%)
Feb 28, 2024	5.470	5.600	5.450	5.470	45,228	-0.06(-1.08%)
Feb 27, 2024	5.620	5.760	5.490	5.530	25,263	-0.08(-1.43%)
Feb 26, 2024	5.430	5.730	5.430	5.610	64,432	+0.09(+1.63%)
Feb 23, 2024	5.550	5.550	5.430	5.520	41,357	+0.08(+1.47%)
Feb 22, 2024	5.460	5.535	5.250	5.440	53,132	-0.11(-1.98%)
Feb 21, 2024	5.570	5.600	5.410	5.550	15,247	+0.12(+2.12%)
Feb 20, 2024	5.540	5.572	5.340	5.435	35,759	-0.10(-1.72%)
Feb 16, 2024	5.690	5.690	5.340	5.530	59,552	-0.06(-1.07%)
Feb 15, 2024	5.440	5.650	5.300	5.590	75,123	+0.33(+6.27%)
Feb 14, 2024	5.400	5.497	5.100	5.260	29,278	-0.07(-1.31%)
Feb 13, 2024	5.590	5.590	5.192	5.330	21,070	-0.18(-3.27%)
Feb 12, 2024	5.270	5.610	5.210	5.510	46,931	+0.34(+6.58%)
Feb 09, 2024	5.120	5.219	5.050	5.170	73,097	+0.05(+0.98%)
Feb 08, 2024	5.050	5.240	5.050	5.120	20,359	+0.07(+1.39%)
Feb 07, 2024	5.110	5.260	5.050	5.050	67,422	-0.12(-2.32%)
Feb 06, 2024	5.100	5.293	5.100	5.170	22,104	+0.04(+0.78%)
Feb 05, 2024	5.310	5.480	5.100	5.130	90,314	-0.15(-2.84%)
Feb 02, 2024	5.520	5.690	5.220	5.280	155,064	-0.33(-5.88%)

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.