Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jiayin Group Inc ADR
(NQ:
JFIN
)
6.160
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jul 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 09, 2024
6.240
6.240
6.160
6.160
13,479
-0.09(-1.44%)
Jul 08, 2024
6.290
6.290
6.150
6.250
20,573
-0.04(-0.64%)
Jul 05, 2024
6.340
6.340
6.130
6.290
88,369
+0.06(+0.96%)
Jul 03, 2024
6.370
6.380
6.190
6.230
37,992
-0.07(-1.11%)
Jul 02, 2024
6.270
6.480
6.160
6.300
21,950
+0.11(+1.78%)
Jul 01, 2024
6.120
6.290
6.120
6.190
24,176
+0.01(+0.16%)
Jun 28, 2024
6.310
6.350
6.172
6.180
26,259
-0.05(-0.80%)
Jun 27, 2024
6.230
6.335
6.180
6.230
10,689
-0.02(-0.32%)
Jun 26, 2024
6.270
6.470
6.160
6.250
47,762
+0.02(+0.32%)
Jun 25, 2024
6.200
6.280
6.160
6.230
9,026
+0.11(+1.80%)
Jun 24, 2024
6.140
6.170
6.110
6.120
6,522
-0.06(-0.91%)
Jun 21, 2024
6.310
6.310
6.160
6.176
12,344
-0.06(-1.03%)
Jun 20, 2024
6.150
6.240
6.057
6.240
42,235
+0.14(+2.30%)
Jun 18, 2024
6.150
6.290
6.100
6.100
23,772
+0.00(+0.00%)
Jun 17, 2024
6.320
6.320
6.030
6.100
71,474
-0.05(-0.81%)
Jun 14, 2024
6.310
6.487
6.010
6.150
59,105
-0.24(-3.76%)
Jun 13, 2024
6.800
6.840
6.390
6.390
65,333
-0.35(-5.19%)
Jun 12, 2024
7.045
7.045
6.670
6.740
57,349
-0.24(-3.44%)
Jun 11, 2024
6.900
7.250
6.900
6.980
25,618
+0.01(+0.14%)
Jun 10, 2024
6.670
7.200
6.540
6.970
69,546
+0.24(+3.57%)
Jun 07, 2024
6.790
6.900
6.660
6.730
95,931
-0.17(-2.46%)
Jun 06, 2024
6.670
6.900
6.670
6.900
19,438
+0.11(+1.62%)
Jun 05, 2024
6.850
6.900
6.716
6.790
17,717
-0.06(-0.88%)
Jun 04, 2024
6.690
6.880
6.570
6.850
38,544
+0.25(+3.79%)
Jun 03, 2024
6.460
6.700
6.460
6.600
28,076
+0.08(+1.23%)
May 31, 2024
6.530
6.580
6.490
6.520
13,912
+0.01(+0.17%)
May 30, 2024
6.520
6.570
6.500
6.509
15,620
+0.08(+1.22%)
May 29, 2024
6.620
6.620
6.420
6.430
28,186
-0.26(-3.89%)
May 28, 2024
6.590
6.740
6.510
6.690
28,183
+0.19(+2.92%)
May 24, 2024
6.570
6.650
6.450
6.500
30,378
-0.03(-0.46%)
May 23, 2024
6.720
6.720
6.421
6.530
28,832
-0.12(-1.80%)
May 22, 2024
6.660
6.780
6.560
6.650
29,757
-0.02(-0.30%)
May 21, 2024
6.760
6.895
6.574
6.670
38,497
-0.09(-1.33%)
May 20, 2024
6.940
6.990
6.760
6.760
18,884
-0.08(-1.17%)
May 17, 2024
6.770
6.975
6.706
6.840
41,486
+0.14(+2.09%)
May 16, 2024
6.950
6.955
6.690
6.700
23,337
-0.26(-3.74%)
May 15, 2024
7.100
7.100
6.940
6.960
18,597
-0.14(-1.97%)
May 14, 2024
6.980
7.100
6.821
7.100
46,619
+0.19(+2.75%)
May 13, 2024
6.760
6.960
6.760
6.910
16,566
+0.11(+1.62%)
May 10, 2024
6.600
6.870
6.600
6.800
14,518
+0.13(+1.95%)
May 09, 2024
6.780
6.810
6.540
6.670
28,848
-0.14(-2.06%)
May 08, 2024
6.820
6.870
6.600
6.810
26,145
-0.08(-1.16%)
May 07, 2024
6.810
7.160
6.790
6.890
71,390
+0.11(+1.62%)
May 06, 2024
6.450
6.790
6.350
6.780
46,591
+0.45(+7.11%)
May 03, 2024
6.430
6.510
6.330
6.330
12,814
-0.12(-1.86%)
May 02, 2024
6.350
6.460
6.310
6.450
14,799
+0.19(+3.04%)
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
.