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

Jiayin Group Inc ADR (NQ: JFIN )

5.660 +0.070 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Feb 26, 2021 3.694 3.981 3.373 3.529 388,042 -0.36(-9.28%)
Feb 25, 2021 4.252 4.350 3.866 3.891 395,509 -0.35(-8.32%)
Feb 24, 2021 4.071 4.490 3.907 4.243 285,348 +0.06(+1.37%)
Feb 23, 2021 4.129 4.350 3.562 4.186 471,430 -0.66(-13.56%)
Feb 22, 2021 4.678 5.294 4.678 4.843 776,401 +0.24(+5.17%)
Feb 19, 2021 4.949 5.237 4.416 4.605 1,028,037 -0.24(-4.92%)
Feb 18, 2021 4.276 5.581 4.145 4.843 1,633,067 +0.44(+10.07%)
Feb 17, 2021 4.465 4.678 3.964 4.399 932,636 +0.08(+1.90%)
Feb 16, 2021 3.964 4.317 3.874 4.317 849,250 +0.55(+14.60%)
Feb 12, 2021 3.652 3.829 3.562 3.767 256,461 +0.07(+2.00%)
Feb 11, 2021 3.513 3.735 3.406 3.694 461,547 +0.32(+9.49%)
Feb 10, 2021 3.464 3.554 3.242 3.373 214,847 +0.00(+0.00%)
Feb 09, 2021 3.226 3.447 3.201 3.373 314,879 +0.07(+2.24%)
Feb 08, 2021 3.406 3.521 3.201 3.300 405,162 +0.00(+0.00%)
Feb 05, 2021 3.406 4.063 3.267 3.300 2,122,840 +0.20(+6.35%)
Feb 04, 2021 2.955 3.341 2.922 3.103 823,503 +0.16(+5.59%)
Feb 03, 2021 2.840 2.955 2.824 2.938 117,007 +0.10(+3.47%)
Feb 02, 2021 2.873 2.938 2.791 2.840 137,745 -0.03(-1.14%)
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.