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

Jiayin Group Inc ADR (NQ: JFIN )

6.650 +0.290 (+4.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2021 3.396 3.396 3.263 3.308 165,422 -0.13(-3.87%)
Sep 29, 2021 3.556 3.556 3.343 3.441 212,938 -0.07(-2.02%)
Sep 28, 2021 3.795 3.813 3.494 3.512 164,824 -0.39(-10.00%)
Sep 27, 2021 3.565 4.067 3.503 3.902 509,694 +0.30(+8.37%)
Sep 24, 2021 3.441 3.653 3.299 3.600 202,397 +0.11(+3.05%)
Sep 23, 2021 3.450 3.494 3.281 3.494 423,116 +0.11(+3.14%)
Sep 22, 2021 3.370 3.450 3.166 3.387 366,305 +0.19(+5.82%)
Sep 21, 2021 3.228 3.279 3.175 3.201 80,781 +0.00(+0.00%)
Sep 20, 2021 3.246 3.351 3.104 3.201 124,105 -0.10(-2.96%)
Sep 17, 2021 3.379 3.395 3.228 3.299 60,448 -0.03(-0.80%)
Sep 16, 2021 3.148 3.325 3.113 3.325 76,219 +0.16(+5.04%)
Sep 15, 2021 3.281 3.335 3.130 3.166 100,646 -0.12(-3.51%)
Sep 14, 2021 3.379 3.432 3.238 3.281 719,918 -0.11(-3.14%)
Sep 13, 2021 3.503 3.503 3.192 3.387 192,943 -0.06(-1.80%)
Sep 10, 2021 3.503 3.636 3.396 3.450 203,962 -0.01(-0.26%)
Sep 09, 2021 3.547 3.596 3.432 3.458 300,550 -0.16(-4.41%)
Sep 08, 2021 3.742 3.800 3.547 3.618 190,347 -0.20(-5.12%)
Sep 07, 2021 3.955 4.097 3.742 3.813 717,808 -0.14(-3.59%)
Sep 03, 2021 3.840 3.982 3.732 3.955 164,128 +0.12(+3.00%)
Sep 02, 2021 3.911 3.990 3.724 3.840 226,984 -0.12(-2.91%)
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.