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

Jiayin Group Inc ADR (NQ: JFIN )

6.700 -0.260 (-3.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 29, 2019 6.562 6.598 6.128 6.261 4,849 -0.31(-4.72%)
Nov 27, 2019 6.473 6.677 6.305 6.571 14,208 -0.08(-1.20%)
Nov 26, 2019 6.739 6.739 6.207 6.651 7,800 -0.09(-1.32%)
Nov 25, 2019 6.553 6.739 5.883 6.739 35,135 +0.45(+7.19%)
Nov 22, 2019 6.642 6.651 6.243 6.287 15,111 -0.31(-4.70%)
Nov 21, 2019 6.527 6.740 6.431 6.598 26,789 -0.05(-0.80%)
Nov 20, 2019 6.739 6.819 6.456 6.651 46,102 -0.18(-2.60%)
Nov 19, 2019 6.686 6.881 6.654 6.828 18,537 +0.17(+2.53%)
Nov 18, 2019 6.713 6.917 6.402 6.660 42,651 -0.08(-1.18%)
Nov 15, 2019 6.828 6.881 6.429 6.739 17,930 +0.01(+0.13%)
Nov 14, 2019 6.855 6.917 6.727 6.731 8,315 -0.19(-2.69%)
Nov 13, 2019 6.660 6.997 6.660 6.917 10,866 -0.15(-2.13%)
Nov 12, 2019 7.094 7.121 6.660 7.068 33,018 -0.03(-0.37%)
Nov 11, 2019 7.094 7.192 6.864 7.094 17,552 -0.17(-2.32%)
Nov 08, 2019 6.899 7.263 6.651 7.263 39,694 +0.35(+5.00%)
Nov 07, 2019 7.192 7.322 6.456 6.917 189,323 -0.35(-4.88%)
Nov 06, 2019 6.775 7.271 6.309 7.271 25,344 +0.91(+14.37%)
Nov 05, 2019 6.979 6.979 6.314 6.358 10,999 -0.31(-4.65%)
Nov 04, 2019 6.899 7.068 6.660 6.668 19,044 -0.20(-2.97%)
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.