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 (%)
Sep 30, 2020 3.183 3.760 2.811 2.953 8,412,044 +0.26(+9.54%)
Sep 29, 2020 2.660 2.855 2.616 2.696 3,698,681 +0.04(+1.33%)
Sep 28, 2020 2.572 2.903 2.572 2.660 274,494 +0.09(+3.45%)
Sep 25, 2020 2.554 2.705 2.554 2.572 78,487 +0.04(+1.75%)
Sep 24, 2020 2.554 2.705 2.439 2.527 141,839 -0.20(-7.47%)
Sep 23, 2020 2.944 3.077 2.687 2.731 276,869 -0.16(-5.52%)
Sep 22, 2020 2.554 3.006 2.501 2.891 352,371 +0.34(+13.19%)
Sep 21, 2020 2.483 2.589 2.439 2.554 64,665 +0.04(+1.41%)
Sep 18, 2020 2.510 2.654 2.483 2.518 83,449 -0.14(-5.33%)
Sep 17, 2020 2.377 2.660 2.315 2.660 318,044 +0.22(+9.09%)
Sep 16, 2020 2.199 2.554 2.190 2.439 375,015 +0.21(+9.56%)
Sep 15, 2020 2.252 2.279 2.226 2.226 86,833 -0.04(-1.57%)
Sep 14, 2020 2.270 2.341 2.226 2.261 60,849 +0.00(+0.00%)
Sep 11, 2020 2.252 2.373 2.226 2.261 64,391 -0.03(-1.16%)
Sep 10, 2020 2.270 2.439 2.261 2.288 151,869 -0.02(-0.77%)
Sep 09, 2020 2.288 2.306 2.235 2.306 168,012 -0.05(-2.26%)
Sep 08, 2020 2.447 2.465 2.235 2.359 106,600 -0.12(-4.66%)
Sep 04, 2020 2.456 2.483 2.306 2.474 188,888 -0.08(-3.13%)
Sep 03, 2020 2.536 2.607 2.510 2.554 190,750 -0.02(-0.69%)
Sep 02, 2020 2.643 2.784 2.483 2.572 1,122,654 -0.75(-22.67%)
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.