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

Jiayin Group Inc ADR (NQ: JFIN )

6.330 -0.120 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 30, 2021 3.476 3.591 3.467 3.529 48,445 -0.01(-0.25%)
Jul 29, 2021 3.645 3.691 3.503 3.538 51,551 +0.00(+0.00%)
Jul 28, 2021 3.591 3.769 3.485 3.538 99,509 +0.04(+1.01%)
Jul 27, 2021 3.813 3.875 3.334 3.503 236,258 -0.45(-11.43%)
Jul 26, 2021 3.902 4.053 3.751 3.955 128,838 -0.06(-1.55%)
Jul 23, 2021 4.150 4.150 3.920 4.017 72,011 -0.21(-5.03%)
Jul 22, 2021 4.248 4.336 4.079 4.230 41,097 +0.04(+1.06%)
Jul 21, 2021 3.928 4.256 3.902 4.186 109,784 +0.20(+4.89%)
Jul 20, 2021 4.070 4.079 3.814 3.990 148,615 -0.03(-0.66%)
Jul 19, 2021 4.230 4.265 3.884 4.017 93,484 -0.18(-4.23%)
Jul 16, 2021 4.354 4.407 4.150 4.194 60,884 -0.13(-3.07%)
Jul 15, 2021 4.301 4.451 4.248 4.327 85,106 +0.01(+0.21%)
Jul 14, 2021 4.372 4.434 4.256 4.319 91,158 +0.00(+0.00%)
Jul 13, 2021 4.274 4.434 4.230 4.319 87,501 +0.02(+0.41%)
Jul 12, 2021 4.372 4.540 4.301 4.301 100,070 -0.12(-2.81%)
Jul 09, 2021 4.469 4.531 4.336 4.425 213,597 +0.11(+2.46%)
Jul 08, 2021 4.354 4.540 4.194 4.319 286,104 -0.10(-2.21%)
Jul 07, 2021 4.629 4.629 4.345 4.416 159,055 -0.17(-3.67%)
Jul 06, 2021 4.593 4.638 4.531 4.585 63,306 -0.12(-2.45%)
Jul 02, 2021 4.709 4.806 4.656 4.700 44,154 -0.11(-2.21%)
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.