Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.782	1.898	1.765	1.765	86,784	+0.02(+1.02%)
Apr 28, 2022	1.765	1.836	1.729	1.747	46,251	-0.03(-1.50%)
Apr 27, 2022	1.853	1.933	1.756	1.774	111,635	-0.03(-1.48%)
Apr 26, 2022	1.907	1.933	1.774	1.800	59,531	-0.14(-7.31%)
Apr 25, 2022	1.933	1.982	1.907	1.942	5,781	-0.03(-1.35%)
Apr 22, 2022	2.031	2.031	1.907	1.969	9,400	-0.02(-0.89%)
Apr 21, 2022	1.995	2.013	1.933	1.986	26,991	-0.06(-3.03%)
Apr 20, 2022	2.040	2.085	1.977	2.048	26,832	+0.00(+0.00%)
Apr 19, 2022	2.040	2.093	2.031	2.048	18,200	-0.06(-2.94%)
Apr 18, 2022	2.004	2.111	1.986	2.111	15,562	+0.07(+3.48%)
Apr 14, 2022	2.066	2.146	2.040	2.040	14,128	-0.09(-4.17%)
Apr 13, 2022	2.009	2.128	2.009	2.128	16,857	+0.10(+4.80%)
Apr 12, 2022	2.093	2.217	2.031	2.031	34,631	-0.04(-2.14%)
Apr 11, 2022	2.075	2.155	2.066	2.075	23,327	-0.06(-2.90%)
Apr 08, 2022	2.093	2.217	2.089	2.137	24,475	-0.01(-0.41%)
Apr 07, 2022	2.084	2.146	2.066	2.146	12,589	+0.09(+4.31%)
Apr 06, 2022	2.146	2.261	2.040	2.057	87,678	-0.22(-9.73%)
Apr 05, 2022	2.412	2.421	2.220	2.279	36,805	-0.13(-5.51%)
Apr 04, 2022	2.439	2.501	2.359	2.412	43,386	-0.03(-1.09%)

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.