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 (%)
Jul 29, 2022 2.022 2.057 1.995 2.013 8,591 -0.04(-2.16%)
Jul 28, 2022 1.940 2.093 1.921 2.057 38,954 +0.16(+8.41%)
Jul 27, 2022 1.827 1.933 1.818 1.898 13,072 +0.07(+3.88%)
Jul 26, 2022 1.880 1.880 1.827 1.827 7,168 -0.05(-2.83%)
Jul 25, 2022 1.915 1.947 1.873 1.880 17,727 -0.04(-1.85%)
Jul 22, 2022 1.942 2.058 1.915 1.915 18,802 -0.04(-2.26%)
Jul 21, 2022 2.057 2.059 1.915 1.960 33,721 -0.07(-3.49%)
Jul 20, 2022 2.040 2.075 2.022 2.031 33,189 -0.01(-0.43%)
Jul 19, 2022 2.048 2.057 2.013 2.040 21,296 +0.04(+1.77%)
Jul 18, 2022 2.093 2.093 2.004 2.004 36,832 -0.08(-3.83%)
Jul 15, 2022 2.102 2.102 2.022 2.084 32,841 -0.01(-0.42%)
Jul 14, 2022 2.048 2.111 2.022 2.093 14,384 +0.03(+1.29%)
Jul 13, 2022 2.075 2.084 2.048 2.066 3,957 -0.01(-0.43%)
Jul 12, 2022 2.084 2.084 2.075 2.075 14,118 -0.04(-1.68%)
Jul 11, 2022 2.102 2.164 2.079 2.111 22,738 +0.01(+0.43%)
Jul 08, 2022 2.084 2.136 2.031 2.102 31,885 +0.01(+0.42%)
Jul 07, 2022 2.102 2.173 2.093 2.093 20,816 +0.00(+0.00%)
Jul 06, 2022 2.004 2.093 2.007 2.093 12,056 +0.00(+0.00%)
Jul 05, 2022 2.031 2.102 1.945 2.093 17,800 +0.04(+2.16%)
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.