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

9F Inc. - American Depositary Shares (NQ:JFU)

1.340 +0.020 (+1.52%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 16, 2025 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 (%)
May 16, 2025 1.470 1.470 1.301 1.340 8,578 +0.02(+1.52%)
May 15, 2025 1.470 1.469 1.310 1.320 1,787 -0.04(-2.94%)
May 14, 2025 1.330 1.390 1.330 1.360 3,579 +0.02(+1.49%)
May 13, 2025 1.310 1.470 1.310 1.340 3,314 -0.06(-4.29%)
May 12, 2025 1.475 1.475 1.350 1.400 16,644 -0.08(-5.41%)
May 09, 2025 1.410 1.480 1.391 1.480 1,417 -0.10(-6.33%)
May 08, 2025 1.421 1.580 1.421 1.580 9,434 +0.10(+6.76%)
May 07, 2025 1.520 1.750 1.390 1.480 79,710 -0.01(-0.67%)
May 06, 2025 1.400 1.490 1.380 1.490 5,387 +0.04(+2.76%)
May 05, 2025 1.440 1.580 1.330 1.450 50,861 +0.09(+6.62%)
May 02, 2025 1.530 1.530 1.360 1.360 20,161 -0.13(-8.72%)
May 01, 2025 1.400 1.540 1.300 1.490 39,603 +0.14(+10.36%)
Apr 30, 2025 1.200 1.590 1.200 1.350 61,431 +0.14(+11.56%)
Apr 29, 2025 1.245 1.430 1.210 1.210 19,851 +0.00(+0.01%)
Apr 28, 2025 1.120 1.400 1.120 1.210 16,909 -0.03(-2.42%)
Apr 25, 2025 1.050 1.260 1.050 1.240 69,047 +0.05(+3.81%)
Apr 24, 2025 1.080 1.194 1.020 1.194 1,258 +0.12(+10.86%)
Apr 23, 2025 1.065 1.087 1.010 1.077 3,648 +0.00(+0.23%)
Apr 22, 2025 1.030 1.075 1.020 1.075 1,627 +0.05(+5.39%)
Apr 21, 2025 1.050 1.050 1.020 1.020 515 -0.04(-3.77%)
Apr 17, 2025 1.060 1.070 1.032 1.060 7,378 -0.01(-0.93%)
Apr 16, 2025 1.060 1.140 1.060 1.070 1,063 +0.01(+0.94%)
Apr 15, 2025 1.090 1.120 1.060 1.060 3,902 -0.04(-3.63%)
Apr 14, 2025 1.060 1.240 1.020 1.100 17,011 +0.09(+8.90%)
Apr 11, 2025 1.050 1.050 1.010 1.010 5,642 -0.04(-3.81%)
Apr 10, 2025 1.040 1.070 1.040 1.050 2,924 +0.04(+3.96%)
Apr 09, 2025 1.090 1.090 1.010 1.010 14,611 -0.07(-6.47%)
Apr 08, 2025 1.197 1.210 1.030 1.080 12,229 -0.13(-10.75%)
Apr 07, 2025 1.260 1.260 1.110 1.210 16,900 -0.09(-6.84%)
Apr 04, 2025 1.350 1.355 1.270 1.299 4,809 -0.05(-3.79%)
Apr 03, 2025 1.350 1.410 1.350 1.350 2,447 -0.07(-4.93%)
Apr 02, 2025 1.380 1.460 1.380 1.420 2,478 -0.03(-2.07%)
Apr 01, 2025 1.450 1.481 1.260 1.450 15,693 +0.10(+7.41%)
Mar 31, 2025 1.390 1.390 1.290 1.350 8,530 -0.06(-4.26%)
Mar 28, 2025 1.460 1.460 1.410 1.410 2,976 -0.09(-6.00%)
Mar 27, 2025 1.450 1.530 1.420 1.500 3,414 +0.05(+3.45%)
Mar 25, 2025 1.450 331 -0.08(-5.23%)
Mar 24, 2025 1.530 1.650 1.530 1.530 3,495 -0.07(-4.38%)
Mar 21, 2025 1.480 1.700 1.460 1.600 18,021 +0.09(+5.96%)
Mar 19, 2025 1.510 245 +0.06(+4.14%)
Mar 18, 2025 1.490 1.500 1.450 1.450 3,443 +0.00(+0.00%)
Mar 17, 2025 1.460 1.550 1.450 1.450 6,050 +0.00(+0.00%)
Mar 14, 2025 1.450 1.630 1.450 1.450 4,484 +0.08(+5.84%)
Mar 13, 2025 1.450 1.450 1.370 1.370 1,500 -0.08(-5.52%)
Mar 12, 2025 1.550 1.560 1.419 1.450 1,771 +0.07(+5.07%)
Mar 11, 2025 1.380 1.380 1.380 1.380 464 -0.07(-4.84%)
Mar 10, 2025 1.520 1.612 1.450 1.450 1,957 -0.04(-2.67%)
Mar 07, 2025 1.500 1.510 1.435 1.490 5,758 -0.06(-3.87%)
Mar 06, 2025 1.480 1.560 1.480 1.550 4,737 -0.01(-0.64%)
Mar 05, 2025 1.480 1.609 1.480 1.560 9,989 +0.01(+0.65%)
Mar 04, 2025 1.410 1.550 1.410 1.550 8,779 +0.03(+1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.