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 +0.020 (+0.29%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 7, 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 (%)
Oct 30, 2020 2.572 2.572 2.439 2.501 136,789 -0.09(-3.42%)
Oct 29, 2020 2.527 2.643 2.492 2.589 115,133 +0.07(+2.82%)
Oct 28, 2020 2.625 2.625 2.474 2.518 157,816 -0.11(-4.05%)
Oct 27, 2020 2.669 2.802 2.589 2.625 255,546 +0.00(+0.00%)
Oct 26, 2020 2.740 2.776 2.536 2.625 217,844 -0.11(-3.90%)
Oct 23, 2020 2.714 2.762 2.616 2.731 102,845 +0.01(+0.33%)
Oct 22, 2020 2.838 2.838 2.536 2.722 792,711 -0.13(-4.66%)
Oct 21, 2020 2.802 3.192 2.749 2.855 1,581,149 +0.13(+4.89%)
Oct 20, 2020 2.864 2.926 2.705 2.722 258,595 -0.13(-4.66%)
Oct 19, 2020 2.749 3.006 2.669 2.855 576,587 +0.13(+4.89%)
Oct 16, 2020 2.678 2.900 2.634 2.722 352,516 +0.04(+1.66%)
Oct 15, 2020 2.722 2.722 2.607 2.678 153,385 +0.02(+0.67%)
Oct 14, 2020 2.616 2.722 2.572 2.660 175,225 +0.07(+2.74%)
Oct 13, 2020 2.607 2.643 2.563 2.589 133,792 -0.02(-0.68%)
Oct 12, 2020 2.572 2.740 2.527 2.607 333,814 +0.08(+3.16%)
Oct 09, 2020 2.598 2.625 2.518 2.527 90,102 -0.05(-2.06%)
Oct 08, 2020 2.598 2.616 2.527 2.580 103,996 +0.07(+2.83%)
Oct 07, 2020 2.510 2.616 2.492 2.510 200,787 +0.01(+0.35%)
Oct 06, 2020 2.536 2.687 2.501 2.501 275,351 -0.09(-3.42%)
Oct 05, 2020 2.643 2.731 2.456 2.589 355,124 -0.05(-2.01%)
Oct 02, 2020 2.501 2.766 2.465 2.643 331,315 +0.05(+2.05%)
Oct 01, 2020 2.696 2.855 2.563 2.589 704,213 -0.36(-12.31%)
Sep 30, 2020 3.183 3.760 2.811 2.953 8,412,044 +0.26(+9.54%)
Sep 29, 2020 2.660 2.855 2.616 2.696 3,698,681 +0.04(+1.33%)
Sep 28, 2020 2.572 2.903 2.572 2.660 274,494 +0.09(+3.45%)
Sep 25, 2020 2.554 2.705 2.554 2.572 78,487 +0.04(+1.75%)
Sep 24, 2020 2.554 2.705 2.439 2.527 141,839 -0.20(-7.47%)
Sep 23, 2020 2.944 3.077 2.687 2.731 276,869 -0.16(-5.52%)
Sep 22, 2020 2.554 3.006 2.501 2.891 352,371 +0.34(+13.19%)
Sep 21, 2020 2.483 2.589 2.439 2.554 64,665 +0.04(+1.41%)
Sep 18, 2020 2.510 2.654 2.483 2.518 83,449 -0.14(-5.33%)
Sep 17, 2020 2.377 2.660 2.315 2.660 318,044 +0.22(+9.09%)
Sep 16, 2020 2.199 2.554 2.190 2.439 375,015 +0.21(+9.56%)
Sep 15, 2020 2.252 2.279 2.226 2.226 86,833 -0.04(-1.57%)
Sep 14, 2020 2.270 2.341 2.226 2.261 60,849 +0.00(+0.00%)
Sep 11, 2020 2.252 2.373 2.226 2.261 64,391 -0.03(-1.16%)
Sep 10, 2020 2.270 2.439 2.261 2.288 151,869 -0.02(-0.77%)
Sep 09, 2020 2.288 2.306 2.235 2.306 168,012 -0.05(-2.26%)
Sep 08, 2020 2.447 2.465 2.235 2.359 106,600 -0.12(-4.66%)
Sep 04, 2020 2.456 2.483 2.306 2.474 188,888 -0.08(-3.13%)
Sep 03, 2020 2.536 2.607 2.510 2.554 190,750 -0.02(-0.69%)
Sep 02, 2020 2.643 2.784 2.483 2.572 1,122,654 -0.75(-22.67%)
Sep 01, 2020 3.636 3.689 3.272 3.325 693,437 -0.31(-8.54%)
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.