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

Jiayin Group Inc ADR (NQ: JFIN )

6.800 +0.130 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 26, 2021 3.990 4.301 3.645 3.813 359,169 -0.39(-9.28%)
Feb 25, 2021 4.593 4.700 4.177 4.203 366,081 -0.38(-8.32%)
Feb 24, 2021 4.398 4.851 4.221 4.585 264,116 +0.06(+1.37%)
Feb 23, 2021 4.460 4.700 3.849 4.523 436,353 -0.71(-13.56%)
Feb 22, 2021 5.055 5.720 5.055 5.232 718,633 +0.26(+5.17%)
Feb 19, 2021 5.347 5.658 4.771 4.975 951,546 -0.26(-4.92%)
Feb 18, 2021 4.620 6.030 4.478 5.232 1,511,559 +0.48(+10.07%)
Feb 17, 2021 4.824 5.055 4.283 4.753 863,243 +0.09(+1.90%)
Feb 16, 2021 4.283 4.664 4.186 4.664 786,062 +0.59(+14.60%)
Feb 12, 2021 3.946 4.137 3.849 4.070 237,379 +0.08(+2.00%)
Feb 11, 2021 3.795 4.035 3.680 3.990 427,205 +0.35(+9.49%)
Feb 10, 2021 3.742 3.840 3.503 3.645 198,861 +0.00(+0.00%)
Feb 09, 2021 3.485 3.724 3.458 3.645 291,450 +0.08(+2.24%)
Feb 08, 2021 3.680 3.804 3.458 3.565 375,016 +0.00(+0.00%)
Feb 05, 2021 3.680 4.389 3.529 3.565 1,964,890 +0.21(+6.35%)
Feb 04, 2021 3.192 3.609 3.157 3.352 762,230 +0.18(+5.59%)
Feb 03, 2021 3.068 3.192 3.050 3.175 108,301 +0.11(+3.47%)
Feb 02, 2021 3.104 3.175 3.015 3.068 127,496 -0.04(-1.14%)
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.