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

Jiayin Group Inc ADR (NQ: JFIN )

6.260 -0.020 (-0.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jul 31, 2019 14.68 15.68 11.52 13.20 897,632 -1.59(-10.73%)
Jul 30, 2019 15.42 16.01 14.77 14.79 1,614,704 -0.28(-1.88%)
Jul 29, 2019 13.66 15.47 13.57 15.07 196,843 +1.82(+13.71%)
Jul 26, 2019 13.48 13.67 12.98 13.26 30,334 -0.66(-4.72%)
Jul 25, 2019 13.36 14.18 12.77 13.91 135,360 +0.29(+2.15%)
Jul 24, 2019 10.86 13.73 10.86 13.62 325,220 +2.89(+26.94%)
Jul 23, 2019 9.196 10.83 8.859 10.73 143,210 +1.73(+19.21%)
Jul 22, 2019 8.690 9.134 8.673 9.001 725,298 +0.53(+6.28%)
Jul 19, 2019 8.646 9.145 8.256 8.469 500,469 +0.04(+0.53%)
Jul 18, 2019 8.256 8.460 8.256 8.424 632,931 +0.08(+0.96%)
Jul 17, 2019 8.460 8.827 8.078 8.344 497,146 +0.17(+2.06%)
Jul 16, 2019 8.309 8.535 7.990 8.176 206,004 -0.12(-1.39%)
Jul 15, 2019 8.362 8.622 8.159 8.291 17,360 +0.03(+0.32%)
Jul 12, 2019 8.433 8.868 8.247 8.265 34,169 -0.12(-1.38%)
Jul 11, 2019 9.692 9.808 8.220 8.380 222,974 -1.33(-13.70%)
Jul 10, 2019 10.33 10.53 9.497 9.710 99,303 -0.49(-4.78%)
Jul 09, 2019 11.36 12.35 9.843 10.20 62,523 -1.42(-12.21%)
Jul 08, 2019 13.04 13.04 11.09 11.62 72,173 -1.62(-12.26%)
Jul 05, 2019 14.01 14.29 12.42 13.24 1,438,258 -0.95(-6.69%)
Jul 03, 2019 14.62 14.62 13.81 14.19 1,299,552 -0.19(-1.30%)
Jul 02, 2019 13.32 14.95 13.32 14.37 39,804 +0.90(+6.71%)
Jul 01, 2019 14.32 14.32 13.22 13.47 45,515 -0.71(-5.00%)
Jun 28, 2019 12.75 14.29 12.75 14.18 117,167 +1.76(+14.21%)
Jun 27, 2019 11.14 13.30 11.14 12.41 124,064 +0.93(+8.13%)
Jun 26, 2019 11.38 11.97 11.38 11.48 2,497 +0.17(+1.47%)
Jun 25, 2019 12.41 12.41 11.30 11.32 12,239 -1.09(-8.79%)
Jun 24, 2019 12.91 12.91 11.97 12.41 10,031 -0.35(-2.78%)
Jun 21, 2019 12.90 12.95 12.18 12.76 41,499 +0.40(+3.23%)
Jun 20, 2019 11.38 12.65 11.08 12.36 137,599 +1.28(+11.52%)
Jun 19, 2019 11.03 11.49 10.53 11.08 42,998 +0.32(+2.97%)
Jun 18, 2019 10.42 11.24 10.38 10.77 32,864 -0.14(-1.30%)
Jun 17, 2019 11.27 11.27 10.64 10.91 21,223 -0.62(-5.39%)
Jun 14, 2019 10.31 12.17 10.06 11.53 155,508 +1.45(+14.44%)
Jun 13, 2019 9.985 10.41 9.887 10.07 45,959 -0.13(-1.30%)
Jun 12, 2019 9.692 10.35 9.550 10.21 200,377 +0.27(+2.77%)
Jun 11, 2019 9.329 10.64 9.196 9.932 219,516 +0.60(+6.46%)
Jun 10, 2019 9.338 9.444 9.179 9.329 35,509 +0.02(+0.19%)
Jun 07, 2019 9.320 9.577 9.240 9.311 23,455 -0.39(-4.02%)
Jun 06, 2019 9.284 9.701 9.284 9.701 16,554 +0.38(+4.09%)
Jun 05, 2019 9.754 9.907 9.222 9.320 37,055 -0.35(-3.58%)
Jun 04, 2019 9.763 9.941 9.453 9.666 14,861 -0.15(-1.54%)
Jun 03, 2019 10.64 10.64 9.701 9.817 17,582 -0.86(-8.06%)
May 31, 2019 9.231 11.05 9.231 10.68 66,759 +1.35(+14.45%)
May 30, 2019 9.231 9.692 9.231 9.329 8,745 +0.03(+0.29%)
May 29, 2019 9.329 9.382 9.143 9.302 29,050 -0.08(-0.85%)
May 28, 2019 9.808 9.817 9.178 9.382 31,253 -0.37(-3.82%)
May 24, 2019 10.17 10.24 9.754 9.754 23,794 -0.03(-0.27%)
May 23, 2019 9.222 10.21 9.045 9.781 745,242 +0.43(+4.55%)
May 22, 2019 9.187 9.565 8.877 9.355 950,477 +0.02(+0.19%)
May 21, 2019 10.40 10.53 9.091 9.338 64,676 -1.76(-15.83%)
May 20, 2019 12.24 12.24 10.10 11.09 103,121 -0.89(-7.40%)
May 17, 2019 17.29 17.50 11.98 11.98 1,842,536 -7.26(-37.74%)
May 16, 2019 12.28 19.95 11.98 19.24 125,346 +6.92(+56.11%)
May 15, 2019 13.35 13.78 11.55 12.33 312,592 -1.21(-8.91%)
May 14, 2019 13.36 14.28 12.96 13.53 79,249 +0.09(+0.66%)
May 13, 2019 13.30 14.90 12.75 13.44 129,055 -0.88(-6.13%)
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.