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 (%)
Mar 31, 2022 2.634 2.660 2.377 2.447 203,639 -0.23(-8.61%)
Mar 30, 2022 2.660 2.829 2.660 2.678 82,854 +0.03(+1.00%)
Mar 29, 2022 2.660 2.731 2.456 2.651 102,485 +0.20(+7.94%)
Mar 28, 2022 2.545 2.563 2.385 2.456 30,392 -0.06(-2.47%)
Mar 25, 2022 2.501 2.527 2.368 2.518 76,361 +0.05(+2.16%)
Mar 24, 2022 2.350 2.625 2.350 2.465 56,142 +0.10(+4.12%)
Mar 23, 2022 2.217 2.483 2.213 2.368 79,952 +0.12(+5.12%)
Mar 22, 2022 2.173 2.261 2.084 2.252 42,793 +0.14(+6.72%)
Mar 21, 2022 2.102 2.164 2.040 2.111 26,590 -0.02(-0.83%)
Mar 18, 2022 1.738 2.260 1.738 2.128 151,857 +0.13(+6.67%)
Mar 17, 2022 1.889 2.040 1.888 1.995 47,492 +0.12(+6.13%)
Mar 16, 2022 2.004 2.004 1.844 1.880 126,748 +0.12(+6.53%)
Mar 15, 2022 1.738 1.809 1.472 1.765 187,694 +0.02(+1.02%)
Mar 14, 2022 1.871 1.871 1.667 1.747 61,275 -0.12(-6.64%)
Mar 11, 2022 1.924 1.951 1.864 1.871 36,228 -0.08(-4.09%)
Mar 10, 2022 2.040 2.102 1.871 1.951 193,576 +0.09(+4.76%)
Mar 09, 2022 1.836 1.871 1.818 1.862 29,797 +0.06(+3.45%)
Mar 08, 2022 1.889 1.915 1.738 1.800 54,971 -0.05(-2.87%)
Mar 07, 2022 1.915 1.924 1.800 1.853 77,570 -0.04(-1.88%)
Mar 04, 2022 1.880 1.960 1.862 1.889 45,768 +0.01(+0.47%)
Mar 03, 2022 1.898 1.933 1.809 1.880 10,604 +0.02(+0.95%)
Mar 02, 2022 1.853 1.960 1.844 1.862 21,023 +0.04(+2.44%)
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.