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 (%)
Oct 29, 2021 3.432 3.456 3.334 3.370 98,449 -0.06(-1.81%)
Oct 28, 2021 3.387 3.543 3.387 3.432 98,605 -0.03(-0.77%)
Oct 27, 2021 3.574 3.654 3.352 3.458 138,096 -0.17(-4.65%)
Oct 26, 2021 3.707 3.627 137,445 -0.09(-2.39%)
Oct 25, 2021 3.742 3.857 3.680 3.716 114,173 -0.04(-0.95%)
Oct 22, 2021 3.786 3.928 3.653 3.751 179,458 -0.01(-0.24%)
Oct 21, 2021 3.813 3.946 3.662 3.760 398,879 -0.04(-0.93%)
Oct 20, 2021 3.485 4.327 3.485 3.795 6,214,322 +0.30(+8.63%)
Oct 19, 2021 3.370 3.591 3.370 3.494 119,068 +0.14(+4.23%)
Oct 18, 2021 3.396 3.413 3.339 3.352 41,787 -0.07(-2.07%)
Oct 15, 2021 3.458 3.458 3.325 3.423 44,716 +0.04(+1.31%)
Oct 14, 2021 3.458 3.512 3.347 3.379 62,700 -0.02(-0.52%)
Oct 13, 2021 3.520 3.557 3.396 3.396 73,297 -0.12(-3.53%)
Oct 12, 2021 3.538 3.609 3.463 3.520 49,584 -0.02(-0.50%)
Oct 11, 2021 3.503 3.618 3.503 3.538 62,708 +0.05(+1.53%)
Oct 08, 2021 3.538 3.538 3.432 3.485 61,013 +0.01(+0.25%)
Oct 07, 2021 3.343 3.547 3.343 3.476 133,526 +0.14(+4.26%)
Oct 06, 2021 3.192 3.343 3.192 3.334 64,129 +0.08(+2.45%)
Oct 05, 2021 3.175 3.334 3.175 3.254 123,058 +0.05(+1.66%)
Oct 04, 2021 3.201 3.290 3.157 3.201 153,592 -0.02(-0.55%)
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.