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

Jiayin Group Inc ADR (NQ: JFIN )

6.670 -0.140 (-2.06%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 9, 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, 2022 2.456 2.554 2.394 2.394 49,748 -0.06(-2.53%)
Aug 30, 2022 2.365 2.616 2.365 2.456 73,656 +0.02(+0.73%)
Aug 29, 2022 2.536 2.536 2.323 2.439 37,492 +0.12(+4.96%)
Aug 26, 2022 2.275 2.350 2.275 2.323 43,655 +0.07(+3.15%)
Aug 25, 2022 2.173 2.306 2.173 2.252 22,578 +0.06(+2.83%)
Aug 24, 2022 2.119 2.253 2.119 2.190 26,447 +0.05(+2.28%)
Aug 23, 2022 2.172 2.173 2.102 2.142 7,244 -0.00(-0.21%)
Aug 22, 2022 2.181 2.228 2.084 2.146 22,033 +0.00(+0.00%)
Aug 19, 2022 2.394 2.399 2.128 2.146 57,656 -0.30(-12.32%)
Aug 18, 2022 2.403 2.545 2.394 2.447 57,360 -0.20(-7.38%)
Aug 17, 2022 2.412 2.643 2.403 2.643 128,482 +0.24(+9.96%)
Aug 16, 2022 2.270 2.474 2.235 2.403 32,695 +0.11(+4.63%)
Aug 15, 2022 2.306 2.430 2.226 2.297 27,734 -0.03(-1.14%)
Aug 12, 2022 2.217 2.363 2.146 2.323 35,900 +0.11(+4.80%)
Aug 11, 2022 2.040 2.217 2.040 2.217 27,950 +0.09(+4.17%)
Aug 10, 2022 2.022 2.128 2.022 2.128 26,099 +0.05(+2.56%)
Aug 09, 2022 2.004 2.075 2.004 2.075 16,045 +0.06(+3.08%)
Aug 08, 2022 1.969 2.031 1.960 2.013 13,493 +0.02(+0.89%)
Aug 05, 2022 2.040 2.040 1.960 1.995 10,480 -0.07(-3.23%)
Aug 04, 2022 2.026 2.066 2.026 2.062 11,512 +0.04(+1.97%)
Aug 03, 2022 2.013 2.044 1.942 2.022 21,932 +0.10(+5.07%)
Aug 02, 2022 1.915 2.013 1.907 1.924 58,858 -0.04(-1.81%)
Aug 01, 2022 1.960 1.995 1.934 1.960 5,645 -0.05(-2.64%)
Jul 29, 2022 2.022 2.057 1.995 2.013 8,591 -0.04(-2.16%)
Jul 28, 2022 1.940 2.093 1.921 2.057 38,954 +0.16(+8.41%)
Jul 27, 2022 1.827 1.933 1.818 1.898 13,072 +0.07(+3.88%)
Jul 26, 2022 1.880 1.880 1.827 1.827 7,168 -0.05(-2.83%)
Jul 25, 2022 1.915 1.947 1.873 1.880 17,727 -0.04(-1.85%)
Jul 22, 2022 1.942 2.058 1.915 1.915 18,802 -0.04(-2.26%)
Jul 21, 2022 2.057 2.059 1.915 1.960 33,721 -0.07(-3.49%)
Jul 20, 2022 2.040 2.075 2.022 2.031 33,189 -0.01(-0.43%)
Jul 19, 2022 2.048 2.057 2.013 2.040 21,296 +0.04(+1.77%)
Jul 18, 2022 2.093 2.093 2.004 2.004 36,832 -0.08(-3.83%)
Jul 15, 2022 2.102 2.102 2.022 2.084 32,841 -0.01(-0.42%)
Jul 14, 2022 2.048 2.111 2.022 2.093 14,384 +0.03(+1.29%)
Jul 13, 2022 2.075 2.084 2.048 2.066 3,957 -0.01(-0.43%)
Jul 12, 2022 2.084 2.084 2.075 2.075 14,118 -0.04(-1.68%)
Jul 11, 2022 2.102 2.164 2.079 2.111 22,738 +0.01(+0.43%)
Jul 08, 2022 2.084 2.136 2.031 2.102 31,885 +0.01(+0.42%)
Jul 07, 2022 2.102 2.173 2.093 2.093 20,816 +0.00(+0.00%)
Jul 06, 2022 2.004 2.093 2.007 2.093 12,056 +0.00(+0.00%)
Jul 05, 2022 2.031 2.102 1.945 2.093 17,800 +0.04(+2.16%)
Jul 01, 2022 2.111 2.111 1.969 2.048 66,635 +0.06(+3.12%)
Jun 30, 2022 1.880 2.017 1.836 1.986 73,444 +0.10(+5.16%)
Jun 29, 2022 1.907 1.907 1.820 1.889 24,372 +0.00(+0.00%)
Jun 28, 2022 1.880 1.986 1.880 1.889 19,229 +0.00(+0.00%)
Jun 27, 2022 1.791 1.991 1.791 1.889 30,440 -0.04(-2.29%)
Jun 24, 2022 1.898 1.951 1.880 1.933 40,581 +0.05(+2.83%)
Jun 23, 2022 1.933 1.933 1.823 1.880 27,943 +0.02(+0.95%)
Jun 22, 2022 2.146 2.146 1.756 1.862 45,354 -0.04(-1.87%)
Jun 21, 2022 1.880 1.968 1.862 1.898 32,733 +0.04(+1.90%)
Jun 17, 2022 1.862 1.919 1.816 1.862 19,538 +0.00(+0.00%)
Jun 16, 2022 1.995 2.004 1.791 1.862 90,572 -0.05(-2.78%)
Jun 15, 2022 1.829 1.973 1.791 1.915 36,048 +0.10(+5.37%)
Jun 14, 2022 1.756 1.818 1.738 1.818 15,302 +0.05(+3.12%)
Jun 13, 2022 1.747 1.765 1.694 1.763 27,132 -0.08(-4.42%)
Jun 10, 2022 1.951 1.951 1.800 1.844 73,177 -0.14(-7.14%)
Jun 09, 2022 2.173 2.173 1.907 1.986 113,633 -0.04(-1.75%)
Jun 08, 2022 2.066 2.084 1.801 2.022 353,660 +0.22(+12.32%)
Jun 07, 2022 1.641 1.800 1.641 1.800 59,127 +0.12(+7.41%)
Jun 06, 2022 1.578 1.676 1.570 1.676 36,951 +0.11(+6.78%)
Jun 03, 2022 1.543 1.578 1.543 1.570 19,801 +0.00(+0.00%)
Jun 02, 2022 1.516 1.587 1.485 1.570 59,114 +0.06(+4.12%)
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.