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 (%)
Aug 31, 2020 3.379 3.778 3.379 3.636 884,418 +0.30(+9.04%)
Aug 28, 2020 3.024 3.396 2.926 3.334 543,998 +0.32(+10.59%)
Aug 27, 2020 3.024 3.068 2.953 3.015 214,863 -0.08(-2.58%)
Aug 26, 2020 3.192 3.246 2.909 3.095 787,441 -0.10(-3.06%)
Aug 25, 2020 2.430 3.228 2.403 3.192 4,434,897 +0.80(+33.33%)
Aug 24, 2020 2.456 2.456 2.306 2.394 206,268 +0.00(+0.00%)
Aug 21, 2020 2.510 2.572 2.350 2.394 295,117 -0.09(-3.57%)
Aug 20, 2020 2.776 2.784 2.439 2.483 795,418 -0.26(-9.39%)
Aug 19, 2020 2.962 2.997 2.740 2.740 232,260 -0.25(-8.31%)
Aug 18, 2020 2.962 3.050 2.926 2.988 98,404 +0.03(+0.90%)
Aug 17, 2020 3.068 3.086 2.962 2.962 132,687 -0.04(-1.47%)
Aug 14, 2020 3.015 3.155 2.988 3.006 281,359 -0.05(-1.74%)
Aug 13, 2020 3.033 3.299 2.944 3.059 403,577 -0.01(-0.29%)
Aug 12, 2020 3.121 3.145 3.015 3.068 112,373 -0.03(-0.86%)
Aug 11, 2020 3.290 3.334 3.068 3.095 170,729 -0.20(-6.18%)
Aug 10, 2020 3.246 3.352 3.246 3.299 86,837 +0.03(+0.81%)
Aug 07, 2020 3.263 3.317 3.122 3.272 342,480 +0.02(+0.55%)
Aug 06, 2020 3.130 3.317 3.121 3.254 369,694 +0.17(+5.46%)
Aug 05, 2020 3.059 3.113 3.042 3.086 134,451 +0.03(+0.87%)
Aug 04, 2020 3.077 3.130 3.050 3.059 135,373 -0.03(-0.86%)
Aug 03, 2020 3.139 3.183 3.077 3.086 118,892 -0.04(-1.42%)
Jul 31, 2020 3.157 3.228 3.042 3.130 338,984 -0.07(-2.22%)
Jul 30, 2020 3.006 3.450 2.855 3.201 1,233,652 +0.13(+4.34%)
Jul 29, 2020 3.192 3.290 3.068 3.068 203,291 -0.10(-3.08%)
Jul 28, 2020 3.334 3.334 3.157 3.166 146,260 -0.09(-2.72%)
Jul 27, 2020 3.325 3.396 3.219 3.254 136,527 -0.03(-0.81%)
Jul 24, 2020 3.379 3.450 3.263 3.281 257,677 -0.10(-2.89%)
Jul 23, 2020 3.494 3.547 3.370 3.379 468,748 -0.16(-4.51%)
Jul 22, 2020 3.609 3.609 3.441 3.538 389,149 -0.08(-2.21%)
Jul 21, 2020 3.503 3.849 3.414 3.618 1,005,389 +0.13(+3.82%)
Jul 20, 2020 3.485 3.547 3.414 3.485 360,845 +0.01(+0.25%)
Jul 17, 2020 3.343 3.671 3.308 3.476 1,213,622 +0.10(+2.89%)
Jul 16, 2020 3.423 3.503 3.290 3.379 495,858 -0.01(-0.26%)
Jul 15, 2020 3.653 3.680 3.281 3.387 859,292 +0.17(+5.23%)
Jul 14, 2020 3.370 3.476 3.192 3.219 724,889 -0.20(-5.71%)
Jul 13, 2020 3.742 3.751 3.387 3.414 798,089 -0.33(-8.77%)
Jul 10, 2020 3.813 3.973 3.547 3.742 1,525,541 +0.13(+3.69%)
Jul 09, 2020 3.804 3.804 3.547 3.609 920,211 -0.06(-1.69%)
Jul 08, 2020 3.591 3.795 3.494 3.671 1,001,177 +0.13(+3.76%)
Jul 07, 2020 3.653 3.795 3.467 3.538 559,695 -0.18(-4.77%)
Jul 06, 2020 3.662 4.079 3.458 3.716 1,995,720 +0.27(+7.99%)
Jul 02, 2020 3.458 3.636 3.414 3.441 452,091 -0.11(-3.00%)
Jul 01, 2020 3.414 3.857 3.290 3.547 1,255,698 +0.08(+2.30%)
Jun 30, 2020 3.370 3.618 3.325 3.467 602,509 +0.04(+1.30%)
Jun 29, 2020 3.520 3.618 3.254 3.423 814,671 -0.11(-3.02%)
Jun 26, 2020 3.645 3.764 3.467 3.529 827,387 -0.27(-7.01%)
Jun 25, 2020 3.751 3.902 3.547 3.795 792,478 -0.25(-6.14%)
Jun 24, 2020 4.186 4.780 3.795 4.044 4,935,083 +0.23(+6.05%)
Jun 23, 2020 3.795 3.946 3.405 3.813 2,807,559 -0.09(-2.27%)
Jun 22, 2020 4.097 4.256 3.742 3.902 964,898 -0.50(-11.29%)
Jun 19, 2020 4.700 4.726 4.274 4.398 1,151,712 -0.13(-2.94%)
Jun 18, 2020 4.434 4.664 4.123 4.531 2,215,685 -0.17(-3.58%)
Jun 17, 2020 4.868 5.152 4.611 4.700 1,931,349 -0.42(-8.15%)
Jun 16, 2020 4.895 5.737 4.496 5.117 7,303,004 +0.04(+0.87%)
Jun 15, 2020 4.523 6.473 4.097 5.072 16,888,402 +1.04(+25.71%)
Jun 12, 2020 5.294 5.374 3.325 4.035 12,746,755 +0.58(+16.67%)
Jun 11, 2020 5.764 5.968 3.077 3.458 8,389,825 -1.68(-32.76%)
Jun 10, 2020 9.347 26.60 4.771 5.143 45,198,532 +2.53(+96.61%)
Jun 09, 2020 2.066 2.749 2.066 2.616 98,327 +0.54(+26.07%)
Jun 08, 2020 2.128 2.252 1.993 2.075 28,089 +0.08(+4.18%)
Jun 05, 2020 1.951 2.057 1.871 1.992 22,328 -0.00(-0.18%)
Jun 04, 2020 2.040 2.093 1.907 1.995 11,581 -0.04(-2.17%)
Jun 03, 2020 1.969 2.040 1.969 2.040 9,153 +0.10(+5.02%)
Jun 02, 2020 1.942 1.960 1.924 1.942 2,824 +0.01(+0.41%)
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.