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

Jiayin Group Inc ADR (NQ: JFIN )

5.660 +0.070 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 3.694 3.981 3.373 3.529 388,042 -0.36(-9.28%)
Feb 25, 2021 4.252 4.350 3.866 3.891 395,509 -0.35(-8.32%)
Feb 24, 2021 4.071 4.490 3.907 4.243 285,348 +0.06(+1.37%)
Feb 23, 2021 4.129 4.350 3.562 4.186 471,430 -0.66(-13.56%)
Feb 22, 2021 4.678 5.294 4.678 4.843 776,401 +0.24(+5.17%)
Feb 19, 2021 4.949 5.237 4.416 4.605 1,028,037 -0.24(-4.92%)
Feb 18, 2021 4.276 5.581 4.145 4.843 1,633,067 +0.44(+10.07%)
Feb 17, 2021 4.465 4.678 3.964 4.399 932,636 +0.08(+1.90%)
Feb 16, 2021 3.964 4.317 3.874 4.317 849,250 +0.55(+14.60%)
Feb 12, 2021 3.652 3.829 3.562 3.767 256,461 +0.07(+2.00%)
Feb 11, 2021 3.513 3.735 3.406 3.694 461,547 +0.32(+9.49%)
Feb 10, 2021 3.464 3.554 3.242 3.373 214,847 +0.00(+0.00%)
Feb 09, 2021 3.226 3.447 3.201 3.373 314,879 +0.07(+2.24%)
Feb 08, 2021 3.406 3.521 3.201 3.300 405,162 +0.00(+0.00%)
Feb 05, 2021 3.406 4.063 3.267 3.300 2,122,840 +0.20(+6.35%)
Feb 04, 2021 2.955 3.341 2.922 3.103 823,503 +0.16(+5.59%)
Feb 03, 2021 2.840 2.955 2.824 2.938 117,007 +0.10(+3.47%)
Feb 02, 2021 2.873 2.938 2.791 2.840 137,745 -0.03(-1.14%)
Feb 01, 2021 2.815 2.873 2.750 2.873 132,933 +0.12(+4.48%)
Jan 29, 2021 2.873 2.971 2.725 2.750 124,027 -0.12(-4.29%)
Jan 28, 2021 2.774 3.004 2.774 2.873 124,598 +0.11(+3.86%)
Jan 27, 2021 2.865 2.988 2.741 2.766 313,135 -0.30(-9.65%)
Jan 26, 2021 3.135 3.135 3.037 3.062 125,825 -0.06(-1.84%)
Jan 25, 2021 3.119 3.152 2.996 3.119 210,986 +0.08(+2.70%)
Jan 22, 2021 3.086 3.094 2.912 3.037 167,643 +0.04(+1.37%)
Jan 21, 2021 2.815 3.094 2.750 2.996 232,992 +0.18(+6.41%)
Jan 20, 2021 2.873 2.930 2.815 2.815 117,950 -0.02(-0.58%)
Jan 19, 2021 2.840 2.873 2.725 2.832 94,666 +0.05(+1.77%)
Jan 15, 2021 2.930 2.930 2.676 2.782 93,081 -0.13(-4.51%)
Jan 14, 2021 2.832 3.012 2.832 2.914 213,275 +0.08(+2.90%)
Jan 13, 2021 2.914 2.955 2.791 2.832 84,152 -0.08(-2.82%)
Jan 12, 2021 2.824 3.037 2.692 2.914 399,291 +0.14(+5.03%)
Jan 11, 2021 2.782 2.873 2.741 2.774 152,883 -0.08(-2.87%)
Jan 08, 2021 2.906 2.922 2.692 2.856 138,769 +0.04(+1.46%)
Jan 07, 2021 2.585 2.840 2.585 2.815 238,970 +0.23(+8.89%)
Jan 06, 2021 2.651 2.741 2.561 2.585 106,764 -0.07(-2.48%)
Jan 05, 2021 2.594 2.709 2.594 2.651 87,959 +0.06(+2.21%)
Jan 04, 2021 2.503 2.635 2.503 2.594 270,697 +0.09(+3.61%)
Dec 31, 2020 2.503 2.503 2.503 248,805 +0.00(+0.00%)
Dec 30, 2020 2.528 2.700 2.471 2.503 248,805 -0.02(-0.65%)
Dec 29, 2020 2.676 2.750 2.471 2.520 424,116 -0.11(-4.36%)
Dec 28, 2020 2.610 2.774 2.602 2.635 159,959 -0.02(-0.71%)
Dec 24, 2020 2.692 2.799 2.627 2.654 96,736 -0.08(-2.91%)
Dec 23, 2020 2.799 2.799 2.585 2.733 233,863 -0.04(-1.48%)
Dec 22, 2020 2.824 2.859 2.774 2.774 87,846 -0.07(-2.31%)
Dec 21, 2020 2.963 3.004 2.824 2.840 204,167 -0.17(-5.72%)
Dec 18, 2020 2.955 3.053 2.955 3.012 91,253 +0.02(+0.82%)
Dec 17, 2020 3.135 3.152 2.955 2.988 247,171 -0.09(-2.93%)
Dec 16, 2020 3.078 3.086 3.004 3.078 51,450 +0.02(+0.81%)
Dec 15, 2020 2.979 3.111 2.955 3.053 114,987 +0.11(+3.62%)
Dec 14, 2020 3.045 3.127 2.947 2.947 159,075 -0.11(-3.75%)
Dec 11, 2020 3.062 3.152 3.045 3.062 168,496 +0.01(+0.27%)
Dec 10, 2020 3.209 3.209 3.037 3.053 134,697 -0.16(-4.86%)
Dec 09, 2020 3.086 3.472 3.062 3.209 496,529 +0.12(+3.99%)
Dec 08, 2020 3.053 3.176 2.996 3.086 179,120 +0.05(+1.62%)
Dec 07, 2020 3.078 3.152 2.955 3.037 171,732 -0.15(-4.64%)
Dec 04, 2020 3.160 3.283 3.053 3.185 430,805 -0.18(-5.37%)
Dec 03, 2020 2.750 3.570 2.733 3.365 2,215,944 +0.65(+23.87%)
Dec 02, 2020 2.733 2.782 2.561 2.717 306,271 -0.01(-0.30%)
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.