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 (%)
Sep 30, 2022 1.942 1.981 1.915 1.924 9,241 -0.02(-0.91%)
Sep 29, 2022 2.004 2.042 1.902 1.942 58,937 -0.04(-2.23%)
Sep 28, 2022 1.986 1.995 1.924 1.986 12,057 +0.02(+0.90%)
Sep 27, 2022 2.040 2.040 1.871 1.969 33,511 +0.01(+0.45%)
Sep 26, 2022 2.119 2.128 1.942 1.960 83,522 -0.17(-7.94%)
Sep 23, 2022 2.084 2.137 2.031 2.129 7,509 +0.03(+1.25%)
Sep 22, 2022 2.177 2.186 1.938 2.102 32,118 -0.07(-3.23%)
Sep 21, 2022 2.159 2.194 2.146 2.173 9,865 -0.01(-0.41%)
Sep 20, 2022 2.164 2.199 2.128 2.181 10,920 +0.02(+0.82%)
Sep 19, 2022 2.137 2.244 2.111 2.164 18,604 +0.00(+0.00%)
Sep 16, 2022 2.128 2.199 2.111 2.164 12,270 +0.00(+0.00%)
Sep 15, 2022 2.190 2.206 2.120 2.164 14,761 -0.03(-1.21%)
Sep 14, 2022 2.111 2.217 2.111 2.190 16,007 +0.04(+1.65%)
Sep 13, 2022 2.128 2.190 2.120 2.155 18,898 +0.00(+0.00%)
Sep 12, 2022 2.208 2.216 2.102 2.155 6,631 -0.06(-2.80%)
Sep 09, 2022 2.146 2.226 2.111 2.217 49,924 +0.08(+3.73%)
Sep 08, 2022 2.173 2.173 2.100 2.137 34,561 -0.07(-3.21%)
Sep 07, 2022 2.111 2.226 2.111 2.208 13,902 +0.11(+5.06%)
Sep 06, 2022 2.128 2.146 2.102 2.102 29,341 -0.05(-2.47%)
Sep 02, 2022 2.155 2.244 2.111 2.155 61,738 +0.04(+2.10%)
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.