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

Jiayin Group Inc ADR (NQ: JFIN )

6.330 -0.120 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2020 3.370 3.618 3.325 3.467 602,509 +0.04(+1.30%)
Jun 29, 2020 3.520 3.618 3.254 3.423 814,671 -0.11(-3.02%)
Jun 26, 2020 3.645 3.764 3.467 3.529 827,387 -0.27(-7.01%)
Jun 25, 2020 3.751 3.902 3.547 3.795 792,478 -0.25(-6.14%)
Jun 24, 2020 4.186 4.780 3.795 4.044 4,935,083 +0.23(+6.05%)
Jun 23, 2020 3.795 3.946 3.405 3.813 2,807,559 -0.09(-2.27%)
Jun 22, 2020 4.097 4.256 3.742 3.902 964,898 -0.50(-11.29%)
Jun 19, 2020 4.700 4.726 4.274 4.398 1,151,712 -0.13(-2.94%)
Jun 18, 2020 4.434 4.664 4.123 4.531 2,215,685 -0.17(-3.58%)
Jun 17, 2020 4.868 5.152 4.611 4.700 1,931,349 -0.42(-8.15%)
Jun 16, 2020 4.895 5.737 4.496 5.117 7,303,004 +0.04(+0.87%)
Jun 15, 2020 4.523 6.473 4.097 5.072 16,888,402 +1.04(+25.71%)
Jun 12, 2020 5.294 5.374 3.325 4.035 12,746,755 +0.58(+16.67%)
Jun 11, 2020 5.764 5.968 3.077 3.458 8,389,825 -1.68(-32.76%)
Jun 10, 2020 9.347 26.60 4.771 5.143 45,198,532 +2.53(+96.61%)
Jun 09, 2020 2.066 2.749 2.066 2.616 98,327 +0.54(+26.07%)
Jun 08, 2020 2.128 2.252 1.993 2.075 28,089 +0.08(+4.18%)
Jun 05, 2020 1.951 2.057 1.871 1.992 22,328 -0.00(-0.18%)
Jun 04, 2020 2.040 2.093 1.907 1.995 11,581 -0.04(-2.17%)
Jun 03, 2020 1.969 2.040 1.969 2.040 9,153 +0.10(+5.02%)
Jun 02, 2020 1.942 1.960 1.924 1.942 2,824 +0.01(+0.41%)
Jun 01, 2020 1.862 2.040 1.844 1.934 21,571 +0.10(+5.31%)
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%)
May 01, 2020 2.013 2.150 1.898 1.933 10,825 -0.08(-3.96%)
Apr 30, 2020 2.048 2.190 2.013 2.013 20,118 -0.12(-5.42%)
Apr 29, 2020 1.977 2.297 1.977 2.128 10,249 -0.02(-0.83%)
Apr 28, 2020 1.951 2.164 1.951 2.146 10,559 +0.02(+0.91%)
Apr 27, 2020 2.084 2.157 1.987 2.127 8,529 +0.06(+2.70%)
Apr 24, 2020 2.359 2.359 2.032 2.071 4,059 -0.15(-6.96%)
Apr 23, 2020 2.217 2.235 2.217 2.226 4,869 +0.04(+1.62%)
Apr 22, 2020 2.093 2.323 2.093 2.190 4,890 -0.03(-1.20%)
Apr 21, 2020 2.392 2.392 2.217 2.217 7,935 -0.19(-7.75%)
Apr 20, 2020 2.323 2.474 2.323 2.403 5,347 +0.04(+1.76%)
Apr 17, 2020 2.483 2.483 2.128 2.362 17,366 -0.12(-4.89%)
Apr 16, 2020 2.643 2.643 2.394 2.483 11,430 +0.01(+0.36%)
Apr 15, 2020 2.173 2.580 1.961 2.474 44,167 +0.10(+4.10%)
Apr 14, 2020 2.155 2.394 2.017 2.377 22,262 +0.21(+9.84%)
Apr 13, 2020 2.173 2.173 1.907 2.164 18,614 +0.12(+6.09%)
Apr 09, 2020 2.199 2.199 2.017 2.040 19,509 -0.08(-3.77%)
Apr 08, 2020 1.960 2.244 1.872 2.119 68,753 +0.24(+12.74%)
Apr 07, 2020 2.040 2.128 1.862 1.880 52,160 +0.02(+0.95%)
Apr 06, 2020 2.252 2.252 1.862 1.862 35,815 -0.18(-8.70%)
Apr 03, 2020 1.915 2.040 1.862 2.040 25,373 +0.12(+6.48%)
Apr 02, 2020 2.084 2.084 1.844 1.915 20,343 -0.08(-4.00%)
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.