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 UNCHANGED
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 (%)
Oct 31, 2019 7.768 7.768 6.748 7.094 125,088 -0.71(-9.09%)
Oct 30, 2019 8.353 8.371 7.644 7.804 102,644 -0.58(-6.88%)
Oct 29, 2019 8.504 8.885 8.247 8.380 99,499 -0.06(-0.74%)
Oct 28, 2019 8.814 8.814 8.442 8.442 6,265 -0.25(-2.86%)
Oct 25, 2019 8.992 8.992 8.531 8.690 6,202 +0.21(+2.51%)
Oct 24, 2019 8.868 8.868 8.442 8.477 24,653 -0.39(-4.35%)
Oct 23, 2019 8.690 9.391 8.513 8.863 25,967 +0.17(+1.99%)
Oct 22, 2019 9.045 9.079 8.404 8.690 16,891 -0.62(-6.67%)
Oct 21, 2019 9.320 9.409 9.151 9.311 12,538 -0.01(-0.10%)
Oct 18, 2019 8.956 9.329 8.956 9.320 14,547 +0.40(+4.47%)
Oct 17, 2019 9.843 9.887 8.868 8.921 25,706 -1.05(-10.55%)
Oct 16, 2019 9.923 10.09 9.923 9.973 2,761 +0.32(+3.37%)
Oct 15, 2019 9.843 10.30 9.648 9.648 6,567 -0.55(-5.39%)
Oct 14, 2019 10.32 10.62 9.772 10.20 6,432 +0.07(+0.70%)
Oct 11, 2019 9.710 10.46 9.323 10.13 15,674 +0.38(+3.91%)
Oct 10, 2019 10.41 10.41 9.400 9.746 24,166 -0.60(-5.83%)
Oct 09, 2019 11.00 11.07 9.950 10.35 40,507 +0.20(+1.92%)
Oct 08, 2019 10.83 10.94 10.15 10.15 18,297 -0.58(-5.37%)
Oct 07, 2019 10.91 11.20 10.15 10.73 30,976 +0.14(+1.34%)
Oct 04, 2019 10.12 10.73 10.12 10.59 14,434 +0.31(+3.06%)
Oct 03, 2019 10.08 10.46 10.04 10.27 42,488 -0.08(-0.73%)
Oct 02, 2019 10.88 11.25 10.03 10.35 601,747 -0.63(-5.74%)
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.