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 (%)
May 29, 2020	1.862	1.862	1.762	1.837	15,562	+0.06(+3.37%)
May 28, 2020	1.862	1.862	1.765	1.777	10,752	-0.08(-4.34%)
May 27, 2020	1.951	1.951	1.765	1.857	5,393	+0.08(+4.52%)
May 26, 2020	1.774	1.850	1.751	1.777	4,118	-0.04(-2.15%)
May 22, 2020	1.774	1.827	1.774	1.816	3,834	-0.00(-0.11%)
May 21, 2020	1.853	1.853	1.782	1.818	3,184	+0.04(+2.50%)
May 20, 2020	1.733	1.809	1.732	1.774	2,920	+0.01(+0.50%)
May 19, 2020	1.746	1.791	1.745	1.765	2,634	-0.01(-0.50%)
May 18, 2020	1.942	1.942	1.774	1.774	7,861	+0.07(+4.17%)
May 15, 2020	1.763	1.800	1.703	1.703	8,795	-0.01(-0.52%)
May 14, 2020	1.703	1.756	1.668	1.711	5,777	-0.06(-3.50%)
May 13, 2020	1.774	1.853	1.685	1.774	14,213	+0.00(+0.00%)
May 12, 2020	1.853	1.853	1.774	1.774	17,849	+0.00(+0.00%)
May 11, 2020	1.809	1.853	1.729	1.774	45,577	-0.08(-4.16%)
May 08, 2020	1.827	1.932	1.782	1.850	22,666	-0.01(-0.63%)
May 07, 2020	1.898	2.084	1.818	1.862	18,467	-0.07(-3.73%)
May 06, 2020	2.031	2.044	1.862	1.934	9,711	-0.06(-3.05%)
May 05, 2020	2.111	2.111	1.936	1.995	10,822	-0.04(-1.75%)
May 04, 2020	1.862	2.066	1.862	2.031	11,511	+0.10(+5.05%)

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.