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

Jiayin Group Inc ADR (NQ: JFIN )

6.929 +0.129 (+1.90%)
Streaming Delayed Price Updated: 2:31 PM EDT, May 13, 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 (%)
Nov 30, 2022 1.844 1.910 1.650 1.791 44,458 -0.02(-0.98%)
Nov 29, 2022 1.782 1.853 1.782 1.809 27,104 +0.04(+2.00%)
Nov 28, 2022 1.774 1.818 1.765 1.774 26,258 -0.02(-0.99%)
Nov 25, 2022 1.774 1.818 1.742 1.791 34,836 +0.04(+2.51%)
Nov 23, 2022 2.217 2.226 1.698 1.747 210,187 -0.17(-8.77%)
Nov 22, 2022 2.173 2.226 1.809 1.915 228,854 -0.27(-12.20%)
Nov 21, 2022 2.190 2.190 2.181 2.181 5,835 -0.01(-0.40%)
Nov 18, 2022 2.199 2.235 2.132 2.190 23,755 +0.02(+0.82%)
Nov 17, 2022 2.093 2.217 2.057 2.173 36,221 +0.09(+4.26%)
Nov 16, 2022 2.111 2.146 2.084 2.084 17,002 -0.01(-0.42%)
Nov 15, 2022 2.102 2.146 2.084 2.093 11,876 +0.05(+2.61%)
Nov 14, 2022 2.057 2.142 2.040 2.040 16,198 +0.01(+0.44%)
Nov 11, 2022 2.119 2.132 2.004 2.031 28,778 -0.09(-4.29%)
Nov 10, 2022 2.140 2.155 2.027 2.122 45,724 +0.04(+1.82%)
Nov 09, 2022 2.048 2.181 2.048 2.084 22,902 +0.04(+2.17%)
Nov 08, 2022 2.111 2.117 2.040 2.040 9,755 -0.07(-3.36%)
Nov 07, 2022 2.137 2.200 2.111 2.111 23,227 -0.04(-1.65%)
Nov 04, 2022 2.190 2.208 2.134 2.146 14,944 -0.06(-2.81%)
Nov 03, 2022 2.168 2.208 2.146 2.208 8,138 +0.05(+2.47%)
Nov 02, 2022 2.199 2.199 2.155 2.155 4,947 -0.04(-2.01%)
Nov 01, 2022 2.181 2.217 2.164 2.199 6,038 +0.08(+3.77%)
Oct 31, 2022 2.092 2.217 2.092 2.119 35,983 +0.04(+1.70%)
Oct 28, 2022 2.093 2.146 2.079 2.084 22,746 +0.02(+0.86%)
Oct 27, 2022 2.004 2.075 1.995 2.066 20,036 +0.06(+3.10%)
Oct 26, 2022 2.022 2.031 2.004 2.004 4,098 -0.02(-0.88%)
Oct 25, 2022 1.969 2.040 1.960 2.022 11,697 +0.05(+2.70%)
Oct 24, 2022 2.004 2.017 1.969 1.969 42,957 -0.04(-2.20%)
Oct 21, 2022 1.977 2.013 1.951 2.013 5,958 +0.00(+0.00%)
Oct 20, 2022 2.079 2.079 2.013 2.013 2,087 -0.03(-1.30%)
Oct 19, 2022 2.111 2.155 2.040 2.040 31,468 -0.11(-4.96%)
Oct 18, 2022 2.119 2.161 2.102 2.146 7,675 +0.05(+2.54%)
Oct 17, 2022 2.013 2.093 2.013 2.093 13,533 +0.08(+3.96%)
Oct 14, 2022 2.031 2.084 1.995 2.013 16,918 -0.04(-1.82%)
Oct 13, 2022 2.031 2.057 2.022 2.050 8,481 +0.04(+1.85%)
Oct 12, 2022 1.969 2.040 1.951 2.013 3,197 +0.05(+2.72%)
Oct 11, 2022 1.995 2.066 1.960 1.960 14,067 -0.01(-0.50%)
Oct 10, 2022 2.004 2.057 1.960 1.970 23,644 -0.03(-1.28%)
Oct 07, 2022 2.048 2.119 1.995 1.995 23,489 -0.07(-3.43%)
Oct 06, 2022 2.048 2.066 1.985 2.066 16,570 +0.09(+4.48%)
Oct 05, 2022 1.880 1.995 1.880 1.977 33,520 +0.00(+0.00%)
Oct 04, 2022 1.942 1.977 1.942 1.977 7,527 +0.05(+2.77%)
Oct 03, 2022 1.898 1.929 1.882 1.924 4,814 +0.00(+0.00%)
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.