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

BingEx Limited - American Depositary Shares (NQ: FLX )

8.030 +0.260 (+3.35%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 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 (%)
Dec 20, 2024 8.010 8.400 7.970 8.030 5,938 +0.26(+3.35%)
Dec 19, 2024 8.850 8.850 7.650 7.770 14,820 -0.95(-10.90%)
Dec 18, 2024 8.410 8.890 8.410 8.720 18,203 +0.02(+0.23%)
Dec 17, 2024 9.200 9.204 8.400 8.700 11,806 -0.32(-3.55%)
Dec 16, 2024 9.260 9.770 9.000 9.020 25,758 -0.62(-6.47%)
Dec 13, 2024 8.970 9.780 8.850 9.644 19,671 +0.67(+7.46%)
Dec 12, 2024 9.320 9.340 8.730 8.975 5,334 +0.08(+0.91%)
Dec 11, 2024 9.175 9.300 8.420 8.894 16,978 -0.47(-4.98%)
Dec 10, 2024 10.35 10.43 9.360 9.360 14,200 -1.41(-13.09%)
Dec 09, 2024 10.88 11.73 10.76 10.77 26,702 +0.12(+1.13%)
Dec 06, 2024 10.16 10.79 10.00 10.65 20,617 +0.72(+7.25%)
Dec 05, 2024 9.020 10.40 8.320 9.930 34,926 +0.87(+9.60%)
Dec 04, 2024 8.330 9.220 8.330 9.060 36,151 +0.93(+11.44%)
Dec 03, 2024 7.700 8.900 7.610 8.130 42,453 +0.78(+10.61%)
Dec 02, 2024 7.000 8.880 7.000 7.350 58,285 +0.60(+8.89%)
Nov 29, 2024 6.900 7.350 6.690 6.750 7,531 -0.25(-3.57%)
Nov 27, 2024 7.480 7.480 6.500 7.000 11,819 -0.13(-1.82%)
Nov 26, 2024 7.200 7.620 6.890 7.130 13,545 +0.09(+1.28%)
Nov 25, 2024 7.700 8.082 6.770 7.040 38,089 -0.91(-11.45%)
Nov 22, 2024 8.050 8.050 7.500 7.950 8,251 -0.10(-1.24%)
Nov 21, 2024 8.110 8.594 8.000 8.050 12,107 -0.08(-0.98%)
Nov 20, 2024 8.440 8.838 7.525 8.130 28,985 -0.57(-6.55%)
Nov 19, 2024 9.110 9.593 8.700 8.700 15,011 -0.14(-1.58%)
Nov 18, 2024 9.050 9.220 8.035 8.840 27,874 -0.28(-3.10%)
Nov 15, 2024 9.310 9.650 9.030 9.123 3,930 +0.00(+0.03%)
Nov 14, 2024 11.00 11.00 8.720 9.120 72,846 -1.87(-17.02%)
Nov 13, 2024 10.74 11.15 10.74 10.99 2,731 +0.18(+1.67%)
Nov 12, 2024 11.55 11.77 10.81 10.81 54,321 -0.98(-8.31%)
Nov 11, 2024 11.83 11.98 11.56 11.79 7,459 -0.20(-1.67%)
Nov 08, 2024 12.15 12.32 11.80 11.99 7,659 -0.18(-1.48%)
Nov 07, 2024 12.50 12.50 11.90 12.17 20,570 +0.06(+0.50%)
Nov 06, 2024 12.50 12.58 11.55 12.11 30,683 -0.76(-5.91%)
Nov 05, 2024 14.30 14.30 12.60 12.87 50,956 -1.43(-10.00%)
Nov 04, 2024 14.50 14.50 13.80 14.30 11,135 +0.33(+2.36%)
Nov 01, 2024 13.36 14.19 13.17 13.97 86,730 +1.03(+7.96%)
Oct 31, 2024 13.49 13.49 12.62 12.94 17,654 -0.42(-3.14%)
Oct 30, 2024 13.56 13.87 13.00 13.36 10,818 -0.60(-4.30%)
Oct 29, 2024 13.57 14.21 13.54 13.96 28,814 -0.03(-0.21%)
Oct 28, 2024 13.22 14.35 13.01 13.99 40,662 +0.73(+5.51%)
Oct 25, 2024 13.16 13.64 13.04 13.26 45,742 -0.34(-2.50%)
Oct 24, 2024 13.90 14.24 13.09 13.60 92,614 -0.20(-1.45%)
Oct 23, 2024 13.61 14.46 13.50 13.80 87,872 -0.13(-0.93%)
Oct 22, 2024 14.52 14.53 13.83 13.93 60,641 -0.47(-3.26%)
Oct 21, 2024 14.52 14.80 13.52 14.40 139,316 -0.70(-4.64%)
Oct 18, 2024 15.55 15.69 14.28 15.10 33,231 +0.13(+0.87%)
Oct 17, 2024 14.47 15.49 13.60 14.97 99,585 +0.41(+2.82%)
Oct 16, 2024 13.26 14.79 12.07 14.56 139,540 +1.70(+13.22%)
Oct 15, 2024 12.11 13.49 11.70 12.86 69,250 +0.23(+1.82%)
Oct 14, 2024 12.76 13.68 12.00 12.63 93,461 +0.18(+1.45%)
Oct 11, 2024 12.53 13.00 11.50 12.45 101,897 +0.05(+0.40%)
Oct 10, 2024 12.80 14.20 11.47 12.40 175,181 -0.55(-4.25%)
Oct 09, 2024 14.95 14.96 12.52 12.95 204,271 -2.05(-13.67%)
Oct 08, 2024 14.95 15.30 14.51 15.00 218,673 -1.49(-9.04%)
Oct 07, 2024 16.86 17.31 16.00 16.49 408,173 -1.52(-8.44%)
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 and Conditions.