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 31, 2020 3.157 3.228 3.042 3.130 338,984 -0.07(-2.22%)
Jul 30, 2020 3.006 3.450 2.855 3.201 1,233,652 +0.13(+4.34%)
Jul 29, 2020 3.192 3.290 3.068 3.068 203,291 -0.10(-3.08%)
Jul 28, 2020 3.334 3.334 3.157 3.166 146,260 -0.09(-2.72%)
Jul 27, 2020 3.325 3.396 3.219 3.254 136,527 -0.03(-0.81%)
Jul 24, 2020 3.379 3.450 3.263 3.281 257,677 -0.10(-2.89%)
Jul 23, 2020 3.494 3.547 3.370 3.379 468,748 -0.16(-4.51%)
Jul 22, 2020 3.609 3.609 3.441 3.538 389,149 -0.08(-2.21%)
Jul 21, 2020 3.503 3.849 3.414 3.618 1,005,389 +0.13(+3.82%)
Jul 20, 2020 3.485 3.547 3.414 3.485 360,845 +0.01(+0.25%)
Jul 17, 2020 3.343 3.671 3.308 3.476 1,213,622 +0.10(+2.89%)
Jul 16, 2020 3.423 3.503 3.290 3.379 495,858 -0.01(-0.26%)
Jul 15, 2020 3.653 3.680 3.281 3.387 859,292 +0.17(+5.23%)
Jul 14, 2020 3.370 3.476 3.192 3.219 724,889 -0.20(-5.71%)
Jul 13, 2020 3.742 3.751 3.387 3.414 798,089 -0.33(-8.77%)
Jul 10, 2020 3.813 3.973 3.547 3.742 1,525,541 +0.13(+3.69%)
Jul 09, 2020 3.804 3.804 3.547 3.609 920,211 -0.06(-1.69%)
Jul 08, 2020 3.591 3.795 3.494 3.671 1,001,177 +0.13(+3.76%)
Jul 07, 2020 3.653 3.795 3.467 3.538 559,695 -0.18(-4.77%)
Jul 06, 2020 3.662 4.079 3.458 3.716 1,995,720 +0.27(+7.99%)
Jul 02, 2020 3.458 3.636 3.414 3.441 452,091 -0.11(-3.00%)
Jul 01, 2020 3.414 3.857 3.290 3.547 1,255,698 +0.08(+2.30%)
Jun 30, 2020 3.370 3.618 3.325 3.467 602,509 +0.04(+1.30%)
Jun 29, 2020 3.520 3.618 3.254 3.423 814,671 -0.11(-3.02%)
Jun 26, 2020 3.645 3.764 3.467 3.529 827,387 -0.27(-7.01%)
Jun 25, 2020 3.751 3.902 3.547 3.795 792,478 -0.25(-6.14%)
Jun 24, 2020 4.186 4.780 3.795 4.044 4,935,083 +0.23(+6.05%)
Jun 23, 2020 3.795 3.946 3.405 3.813 2,807,559 -0.09(-2.27%)
Jun 22, 2020 4.097 4.256 3.742 3.902 964,898 -0.50(-11.29%)
Jun 19, 2020 4.700 4.726 4.274 4.398 1,151,712 -0.13(-2.94%)
Jun 18, 2020 4.434 4.664 4.123 4.531 2,215,685 -0.17(-3.58%)
Jun 17, 2020 4.868 5.152 4.611 4.700 1,931,349 -0.42(-8.15%)
Jun 16, 2020 4.895 5.737 4.496 5.117 7,303,004 +0.04(+0.87%)
Jun 15, 2020 4.523 6.473 4.097 5.072 16,888,402 +1.04(+25.71%)
Jun 12, 2020 5.294 5.374 3.325 4.035 12,746,755 +0.58(+16.67%)
Jun 11, 2020 5.764 5.968 3.077 3.458 8,389,825 -1.68(-32.76%)
Jun 10, 2020 9.347 26.60 4.771 5.143 45,198,532 +2.53(+96.61%)
Jun 09, 2020 2.066 2.749 2.066 2.616 98,327 +0.54(+26.07%)
Jun 08, 2020 2.128 2.252 1.993 2.075 28,089 +0.08(+4.18%)
Jun 05, 2020 1.951 2.057 1.871 1.992 22,328 -0.00(-0.18%)
Jun 04, 2020 2.040 2.093 1.907 1.995 11,581 -0.04(-2.17%)
Jun 03, 2020 1.969 2.040 1.969 2.040 9,153 +0.10(+5.02%)
Jun 02, 2020 1.942 1.960 1.924 1.942 2,824 +0.01(+0.41%)
Jun 01, 2020 1.862 2.040 1.844 1.934 21,571 +0.10(+5.31%)
May 29, 2020 1.862 1.862 1.762 1.837 15,562 +0.06(+3.37%)
May 28, 2020 1.862 1.862 1.765 1.777 10,752 -0.08(-4.34%)
May 27, 2020 1.951 1.951 1.765 1.857 5,393 +0.08(+4.52%)
May 26, 2020 1.774 1.850 1.751 1.777 4,118 -0.04(-2.15%)
May 22, 2020 1.774 1.827 1.774 1.816 3,834 -0.00(-0.11%)
May 21, 2020 1.853 1.853 1.782 1.818 3,184 +0.04(+2.50%)
May 20, 2020 1.733 1.809 1.732 1.774 2,920 +0.01(+0.50%)
May 19, 2020 1.746 1.791 1.745 1.765 2,634 -0.01(-0.50%)
May 18, 2020 1.942 1.942 1.774 1.774 7,861 +0.07(+4.17%)
May 15, 2020 1.763 1.800 1.703 1.703 8,795 -0.01(-0.52%)
May 14, 2020 1.703 1.756 1.668 1.711 5,777 -0.06(-3.50%)
May 13, 2020 1.774 1.853 1.685 1.774 14,213 +0.00(+0.00%)
May 12, 2020 1.853 1.853 1.774 1.774 17,849 +0.00(+0.00%)
May 11, 2020 1.809 1.853 1.729 1.774 45,577 -0.08(-4.16%)
May 08, 2020 1.827 1.932 1.782 1.850 22,666 -0.01(-0.63%)
May 07, 2020 1.898 2.084 1.818 1.862 18,467 -0.07(-3.73%)
May 06, 2020 2.031 2.044 1.862 1.934 9,711 -0.06(-3.05%)
May 05, 2020 2.111 2.111 1.936 1.995 10,822 -0.04(-1.75%)
May 04, 2020 1.862 2.066 1.862 2.031 11,511 +0.10(+5.05%)
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.