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

9F Inc ADR (NQ: JFU )

1.600 -0.090 (-5.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 30, 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 30, 2024 1.620 1.680 1.520 1.600 28,459 -0.09(-5.33%)
Oct 29, 2024 1.630 1.720 1.630 1.690 5,253 +0.01(+0.60%)
Oct 28, 2024 1.730 1.750 1.657 1.680 7,479 +0.01(+0.60%)
Oct 25, 2024 1.650 1.778 1.650 1.670 3,021 +0.00(+0.00%)
Oct 24, 2024 1.750 1.800 1.670 1.670 8,885 -0.04(-2.34%)
Oct 23, 2024 1.720 1.720 1.710 1.710 1,544 +0.01(+0.59%)
Oct 22, 2024 1.760 1.801 1.700 1.700 2,339 +0.00(+0.00%)
Oct 21, 2024 1.740 1.830 1.700 1.700 10,669 -0.10(-5.56%)
Oct 18, 2024 1.850 1.949 1.800 1.800 9,302 -0.04(-2.17%)
Oct 17, 2024 1.980 2.030 1.840 1.840 13,564 -0.08(-4.17%)
Oct 16, 2024 1.910 2.100 1.910 1.920 7,803 -0.04(-2.04%)
Oct 15, 2024 1.810 2.200 1.780 1.960 39,920 +0.15(+8.29%)
Oct 14, 2024 1.880 1.960 1.810 1.810 7,370 +0.01(+0.56%)
Oct 11, 2024 1.800 1.950 1.770 1.800 18,597 -0.03(-1.64%)
Oct 10, 2024 2.230 2.230 1.810 1.830 52,350 -0.34(-15.67%)
Oct 09, 2024 2.510 2.510 2.170 2.170 37,092 -0.30(-12.15%)
Oct 08, 2024 2.550 2.700 2.400 2.470 72,934 -0.32(-11.47%)
Oct 07, 2024 3.180 3.365 2.700 2.790 176,529 +0.00(+0.00%)
Oct 04, 2024 2.560 2.980 2.560 2.790 226,423 +0.44(+18.72%)
Oct 03, 2024 2.810 2.880 2.270 2.350 133,185 -0.75(-24.19%)
Oct 02, 2024 3.250 3.600 2.750 3.100 315,755 +0.35(+12.73%)
Oct 01, 2024 2.340 2.980 2.160 2.750 254,082 +0.33(+13.64%)
Sep 30, 2024 2.360 2.910 1.980 2.420 611,139 +0.12(+5.22%)
Sep 27, 2024 1.360 3.000 1.350 2.300 2,479,330 +0.99(+75.57%)
Sep 26, 2024 1.330 1.480 1.270 1.310 6,715 -0.01(-0.76%)
Sep 25, 2024 1.350 1.620 1.320 1.320 13,122 -0.02(-1.49%)
Sep 24, 2024 1.390 1.420 1.300 1.340 6,957 -0.05(-3.60%)
Sep 23, 2024 1.320 1.410 1.210 1.390 12,286 +0.13(+10.32%)
Sep 20, 2024 1.550 1.620 1.250 1.260 11,148 -0.30(-19.23%)
Sep 19, 2024 1.600 1.680 1.540 1.560 2,278 +0.02(+1.30%)
Sep 18, 2024 1.756 1.756 1.530 1.540 6,078 -0.13(-7.78%)
Sep 17, 2024 1.650 1.758 1.540 1.670 6,616 +0.04(+2.45%)
Sep 16, 2024 1.614 1.842 1.560 1.630 5,932 +0.00(+0.00%)
Sep 13, 2024 1.800 1.810 1.630 1.630 15,462 -0.19(-10.44%)
Sep 12, 2024 1.720 1.989 1.700 1.820 6,728 +0.12(+7.06%)
Sep 11, 2024 1.700 1.905 1.700 1.700 7,361 +0.00(+0.00%)
Sep 10, 2024 1.700 1.700 1.700 1.700 1,771 +0.00(+0.00%)
Sep 09, 2024 1.700 1.700 1.700 1.700 1,252 +0.00(+0.00%)
Sep 06, 2024 1.700 1.700 1.700 1.700 1,032 -0.14(-7.52%)
Sep 05, 2024 1.840 1.838 1.838 1.838 4,032 +0.14(+8.14%)
Sep 04, 2024 1.650 1.740 1.650 1.700 1,931 +0.10(+6.25%)
Sep 03, 2024 1.919 1.925 1.560 1.600 1,575 -0.20(-11.11%)
Aug 30, 2024 1.800 1.800 1.800 1.800 1,963 -0.01(-0.55%)
Aug 29, 2024 1.740 1.870 1.740 1.810 2,147 -0.06(-3.47%)
Aug 28, 2024 1.710 1.875 1.700 1.875 12,746 +0.12(+7.14%)
Aug 27, 2024 1.670 1.797 1.670 1.750 1,944 +0.09(+5.42%)
Aug 26, 2024 1.760 1.760 1.660 1.660 1,453 -0.14(-7.78%)
Aug 23, 2024 1.640 1.970 1.640 1.800 2,412 +0.16(+9.76%)
Aug 22, 2024 1.820 1.820 1.610 1.640 1,107 -0.16(-8.89%)
Aug 21, 2024 1.760 2.029 1.751 1.800 3,380 -0.01(-0.55%)
Aug 20, 2024 1.560 1.920 1.560 1.810 6,848 +0.25(+16.03%)
Aug 19, 2024 1.440 1.947 1.440 1.560 8,012 -0.31(-16.80%)
Aug 16, 2024 1.800 1.875 1.800 1.875 4,107 -0.00(-0.27%)
Aug 15, 2024 1.900 2.100 1.800 1.880 6,603 +0.13(+7.43%)
Aug 14, 2024 1.810 1.810 1.750 1.750 1,201 -0.20(-10.26%)
Aug 13, 2024 1.960 2.060 1.950 1.950 2,384 +0.16(+8.94%)
Aug 12, 2024 1.760 2.020 1.760 1.790 2,312 -0.21(-10.50%)
Aug 08, 2024 2.000 1,842 +0.00(+0.00%)
Aug 06, 2024 2.000 1,064 -0.02(-0.99%)
Aug 05, 2024 2.000 2.020 2.000 2.020 3,317 +0.02(+1.00%)
Aug 02, 2024 2.033 2.082 2.000 2.000 5,737 -0.02(-0.74%)
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.