Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jiayin Group Inc ADR (NQ: JFIN )

7.650 +0.150 (+2.00%)
Streaming Delayed Price Updated: 12:40 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 7.150 7.700 6.750 7.500 529,283 +0.62(+8.93%)
Sep 30, 2024 6.950 7.450 6.702 6.885 373,074 +0.35(+5.36%)
Sep 27, 2024 6.400 6.730 6.310 6.535 100,213 +0.17(+2.75%)
Sep 26, 2024 6.420 6.660 6.270 6.360 110,236 +0.10(+1.60%)
Sep 25, 2024 6.200 6.440 5.965 6.260 106,041 +0.12(+1.95%)
Sep 24, 2024 5.710 6.180 5.660 6.140 94,493 +0.52(+9.25%)
Sep 23, 2024 5.710 5.770 5.590 5.620 21,952 -0.04(-0.71%)
Sep 20, 2024 5.610 5.685 5.570 5.660 18,918 +0.07(+1.25%)
Sep 19, 2024 5.820 5.840 5.520 5.590 42,421 -0.17(-2.95%)
Sep 18, 2024 5.490 5.760 5.490 5.760 56,646 +0.21(+3.78%)
Sep 17, 2024 5.450 5.550 5.360 5.550 54,218 +0.06(+1.09%)
Sep 16, 2024 5.500 5.640 5.390 5.490 45,746 -0.02(-0.36%)
Sep 13, 2024 5.550 5.580 5.410 5.510 27,738 +0.00(+0.00%)
Sep 12, 2024 5.630 5.630 5.360 5.510 20,114 -0.06(-1.08%)
Sep 11, 2024 5.500 5.620 5.450 5.570 110,807 +0.04(+0.72%)
Sep 10, 2024 5.310 5.530 5.270 5.530 31,260 +0.21(+3.95%)
Sep 09, 2024 5.250 5.480 5.110 5.320 45,833 +0.02(+0.38%)
Sep 06, 2024 5.230 5.350 5.050 5.300 68,515 +0.00(+0.00%)
Sep 05, 2024 5.210 5.315 5.140 5.300 11,760 +0.09(+1.73%)
Sep 04, 2024 5.090 5.340 5.090 5.210 13,480 +0.12(+2.36%)
Sep 03, 2024 5.230 5.400 5.070 5.090 1,666,823 -0.22(-4.22%)
Aug 30, 2024 5.330 5.470 5.270 5.314 14,794 -0.02(-0.30%)
Aug 29, 2024 5.430 5.430 5.000 5.330 38,901 -0.02(-0.37%)
Aug 28, 2024 5.500 5.690 5.260 5.350 89,043 -0.10(-1.83%)
Aug 27, 2024 6.010 6.020 5.320 5.450 124,516 -1.27(-18.90%)
Aug 26, 2024 6.340 6.780 6.320 6.720 250,239 +0.47(+7.52%)
Aug 23, 2024 6.180 6.300 6.080 6.250 67,552 +0.12(+1.96%)
Aug 22, 2024 6.140 6.230 5.960 6.130 38,358 +0.05(+0.82%)
Aug 21, 2024 6.080 6.140 5.960 6.080 61,495 +0.01(+0.16%)
Aug 20, 2024 6.000 6.300 5.925 6.070 17,031 +0.00(+0.00%)
Aug 19, 2024 6.280 6.280 5.750 6.070 88,288 -0.04(-0.65%)
Aug 16, 2024 5.340 6.300 5.340 6.110 143,918 +0.86(+16.38%)
Aug 15, 2024 5.250 5.250 5.090 5.250 20,832 +0.01(+0.19%)
Aug 14, 2024 5.250 5.270 5.150 5.240 7,295 -0.01(-0.19%)
Aug 13, 2024 5.100 5.250 5.100 5.250 19,360 +0.18(+3.55%)
Aug 12, 2024 5.070 5.167 5.030 5.070 22,412 -0.03(-0.59%)
Aug 09, 2024 5.110 5.190 5.060 5.100 12,645 -0.05(-0.97%)
Aug 08, 2024 5.060 5.300 5.060 5.150 23,734 +0.09(+1.78%)
Aug 07, 2024 4.980 5.278 4.930 5.060 51,469 +0.03(+0.60%)
Aug 06, 2024 4.740 5.310 4.740 5.030 34,020 +0.31(+6.57%)
Aug 05, 2024 4.720 5.120 4.000 4.720 313,948 -0.52(-9.92%)
Aug 02, 2024 5.420 5.420 4.990 5.240 72,290 -0.18(-3.32%)
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.