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

Jiayin Group Inc ADR (NQ: JFIN )

6.450 +0.190 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Oct 31, 2019 7.768 7.768 6.748 7.094 125,088 -0.71(-9.09%)
Oct 30, 2019 8.353 8.371 7.644 7.804 102,644 -0.58(-6.88%)
Oct 29, 2019 8.504 8.885 8.247 8.380 99,499 -0.06(-0.74%)
Oct 28, 2019 8.814 8.814 8.442 8.442 6,265 -0.25(-2.86%)
Oct 25, 2019 8.992 8.992 8.531 8.690 6,202 +0.21(+2.51%)
Oct 24, 2019 8.868 8.868 8.442 8.477 24,653 -0.39(-4.35%)
Oct 23, 2019 8.690 9.391 8.513 8.863 25,967 +0.17(+1.99%)
Oct 22, 2019 9.045 9.079 8.404 8.690 16,891 -0.62(-6.67%)
Oct 21, 2019 9.320 9.409 9.151 9.311 12,538 -0.01(-0.10%)
Oct 18, 2019 8.956 9.329 8.956 9.320 14,547 +0.40(+4.47%)
Oct 17, 2019 9.843 9.887 8.868 8.921 25,706 -1.05(-10.55%)
Oct 16, 2019 9.923 10.09 9.923 9.973 2,761 +0.32(+3.37%)
Oct 15, 2019 9.843 10.30 9.648 9.648 6,567 -0.55(-5.39%)
Oct 14, 2019 10.32 10.62 9.772 10.20 6,432 +0.07(+0.70%)
Oct 11, 2019 9.710 10.46 9.323 10.13 15,674 +0.38(+3.91%)
Oct 10, 2019 10.41 10.41 9.400 9.746 24,166 -0.60(-5.83%)
Oct 09, 2019 11.00 11.07 9.950 10.35 40,507 +0.20(+1.92%)
Oct 08, 2019 10.83 10.94 10.15 10.15 18,297 -0.58(-5.37%)
Oct 07, 2019 10.91 11.20 10.15 10.73 30,976 +0.14(+1.34%)
Oct 04, 2019 10.12 10.73 10.12 10.59 14,434 +0.31(+3.06%)
Oct 03, 2019 10.08 10.46 10.04 10.27 42,488 -0.08(-0.73%)
Oct 02, 2019 10.88 11.25 10.03 10.35 601,747 -0.63(-5.74%)
Oct 01, 2019 14.92 14.92 10.64 10.98 831,504 -3.82(-25.82%)
Sep 30, 2019 13.35 15.41 12.80 14.80 355,834 +1.91(+14.79%)
Sep 27, 2019 12.86 13.50 12.56 12.89 12,291 -0.20(-1.56%)
Sep 26, 2019 13.08 14.14 12.31 13.10 45,456 -0.10(-0.74%)
Sep 25, 2019 11.62 13.88 11.57 13.20 211,926 +1.61(+13.85%)
Sep 24, 2019 11.66 12.10 11.53 11.59 80,959 -0.16(-1.36%)
Sep 23, 2019 12.06 12.38 11.62 11.75 132,941 -0.31(-2.57%)
Sep 20, 2019 11.77 12.50 11.77 12.06 25,824 -0.18(-1.45%)
Sep 19, 2019 11.99 12.67 11.95 12.24 76,834 -0.10(-0.79%)
Sep 18, 2019 12.74 13.10 11.99 12.33 70,786 -0.17(-1.35%)
Sep 17, 2019 16.04 16.40 11.53 12.50 950,449 -4.32(-25.67%)
Sep 16, 2019 14.19 17.28 14.15 16.82 439,388 +2.13(+14.48%)
Sep 13, 2019 12.77 15.22 12.59 14.69 86,268 +1.93(+15.15%)
Sep 12, 2019 12.95 12.95 12.41 12.76 70,601 -0.19(-1.44%)
Sep 11, 2019 13.12 13.26 12.53 12.95 88,452 +0.18(+1.39%)
Sep 10, 2019 12.59 13.74 12.47 12.77 74,223 +0.30(+2.42%)
Sep 09, 2019 13.22 14.01 11.99 12.47 301,498 +0.47(+3.92%)
Sep 06, 2019 12.36 14.19 11.08 12.00 375,859 -0.68(-5.38%)
Sep 05, 2019 11.03 12.73 10.28 12.68 158,376 +2.10(+19.87%)
Sep 04, 2019 9.834 11.05 9.834 10.58 38,888 +0.03(+0.25%)
Sep 03, 2019 10.58 10.61 9.932 10.55 39,273 -0.07(-0.67%)
Aug 30, 2019 10.97 11.00 10.21 10.62 12,404 -0.28(-2.60%)
Aug 29, 2019 10.29 11.39 9.843 10.91 11,963 +0.63(+6.13%)
Aug 28, 2019 10.33 10.64 10.28 10.28 1,438 +0.13(+1.31%)
Aug 27, 2019 10.95 10.95 10.02 10.14 10,898 -0.43(-4.03%)
Aug 26, 2019 11.09 11.32 10.55 10.57 10,716 -0.51(-4.64%)
Aug 23, 2019 10.77 11.70 10.12 11.08 44,543 +0.03(+0.24%)
Aug 22, 2019 11.05 11.26 10.79 11.06 5,345 -0.47(-4.08%)
Aug 21, 2019 11.39 12.36 10.65 11.53 32,735 +0.44(+4.00%)
Aug 20, 2019 10.29 11.47 10.29 11.08 17,178 +0.97(+9.55%)
Aug 19, 2019 9.879 10.27 9.879 10.12 14,885 +0.71(+7.54%)
Aug 16, 2019 9.364 10.32 9.311 9.409 13,532 +0.04(+0.47%)
Aug 15, 2019 9.417 10.02 9.107 9.364 35,314 -0.04(-0.38%)
Aug 14, 2019 9.400 9.737 8.868 9.400 67,786 -0.04(-0.47%)
Aug 13, 2019 9.763 9.967 9.143 9.444 27,454 -0.54(-5.42%)
Aug 12, 2019 10.82 10.82 9.754 9.985 43,164 -1.12(-10.06%)
Aug 09, 2019 10.56 11.30 10.56 11.10 14,885 +0.02(+0.16%)
Aug 08, 2019 11.28 11.62 11.08 11.08 28,337 -0.33(-2.87%)
Aug 07, 2019 11.07 11.59 10.65 11.41 28,589 +0.34(+3.04%)
Aug 06, 2019 10.95 11.70 10.95 11.08 24,931 +0.10(+0.89%)
Aug 05, 2019 10.78 11.47 9.932 10.98 57,463 -0.35(-3.05%)
Aug 02, 2019 12.44 14.00 10.70 11.32 254,971 -1.42(-11.13%)
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.