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

Jiayin Group Inc ADR (NQ: JFIN )

6.840 +0.140 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 3.370 3.618 3.325 3.467 602,509 +0.04(+1.30%)
Jun 29, 2020 3.520 3.618 3.254 3.423 814,671 -0.11(-3.02%)
Jun 26, 2020 3.645 3.764 3.467 3.529 827,387 -0.27(-7.01%)
Jun 25, 2020 3.751 3.902 3.547 3.795 792,478 -0.25(-6.14%)
Jun 24, 2020 4.186 4.780 3.795 4.044 4,935,083 +0.23(+6.05%)
Jun 23, 2020 3.795 3.946 3.405 3.813 2,807,559 -0.09(-2.27%)
Jun 22, 2020 4.097 4.256 3.742 3.902 964,898 -0.50(-11.29%)
Jun 19, 2020 4.700 4.726 4.274 4.398 1,151,712 -0.13(-2.94%)
Jun 18, 2020 4.434 4.664 4.123 4.531 2,215,685 -0.17(-3.58%)
Jun 17, 2020 4.868 5.152 4.611 4.700 1,931,349 -0.42(-8.15%)
Jun 16, 2020 4.895 5.737 4.496 5.117 7,303,004 +0.04(+0.87%)
Jun 15, 2020 4.523 6.473 4.097 5.072 16,888,402 +1.04(+25.71%)
Jun 12, 2020 5.294 5.374 3.325 4.035 12,746,755 +0.58(+16.67%)
Jun 11, 2020 5.764 5.968 3.077 3.458 8,389,825 -1.68(-32.76%)
Jun 10, 2020 9.347 26.60 4.771 5.143 45,198,532 +2.53(+96.61%)
Jun 09, 2020 2.066 2.749 2.066 2.616 98,327 +0.54(+26.07%)
Jun 08, 2020 2.128 2.252 1.993 2.075 28,089 +0.08(+4.18%)
Jun 05, 2020 1.951 2.057 1.871 1.992 22,328 -0.00(-0.18%)
Jun 04, 2020 2.040 2.093 1.907 1.995 11,581 -0.04(-2.17%)
Jun 03, 2020 1.969 2.040 1.969 2.040 9,153 +0.10(+5.02%)
Jun 02, 2020 1.942 1.960 1.924 1.942 2,824 +0.01(+0.41%)
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.