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

Jiayin Group Inc ADR (NQ: JFIN )

6.500 -0.030 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2020 3.201 3.281 2.847 2.935 688,081 -0.41(-12.20%)
Nov 27, 2020 3.370 3.583 3.229 3.343 559,673 -0.21(-5.99%)
Nov 25, 2020 3.263 4.203 3.237 3.556 5,655,489 +0.55(+18.29%)
Nov 24, 2020 2.838 3.086 2.749 3.006 697,996 +0.21(+7.62%)
Nov 23, 2020 2.696 2.802 2.669 2.793 291,834 +0.18(+6.78%)
Nov 20, 2020 2.580 2.678 2.510 2.616 309,777 +0.11(+4.42%)
Nov 19, 2020 2.554 2.563 2.483 2.505 101,567 -0.06(-2.25%)
Nov 18, 2020 2.616 2.651 2.492 2.563 170,202 -0.02(-0.69%)
Nov 17, 2020 2.439 2.607 2.403 2.580 175,060 +0.13(+5.43%)
Nov 16, 2020 2.510 2.527 2.439 2.447 93,072 -0.07(-2.82%)
Nov 13, 2020 2.510 2.518 2.439 2.518 138,706 +0.01(+0.35%)
Nov 12, 2020 2.394 2.554 2.394 2.510 189,892 +0.08(+3.28%)
Nov 11, 2020 2.377 2.430 2.377 2.430 59,684 +0.05(+2.24%)
Nov 10, 2020 2.394 2.465 2.377 2.377 91,143 -0.05(-2.19%)
Nov 09, 2020 2.439 2.474 2.359 2.430 174,219 +0.04(+1.48%)
Nov 06, 2020 2.439 2.503 2.377 2.394 117,279 -0.04(-1.46%)
Nov 05, 2020 2.465 2.483 2.377 2.430 187,725 -0.04(-1.79%)
Nov 04, 2020 2.421 2.474 2.385 2.474 78,382 +0.05(+2.20%)
Nov 03, 2020 2.439 2.518 2.412 2.421 48,603 -0.04(-1.44%)
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.