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

X Financial ADR (NY: XYF )

6.860 -0.170 (-2.42%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 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 11, 2024 6.860 7.000 6.785 6.860 49,196 -0.17(-2.42%)
Oct 10, 2024 7.040 7.250 6.900 7.030 41,305 -0.23(-3.17%)
Oct 09, 2024 7.220 7.445 6.910 7.260 74,526 -0.09(-1.22%)
Oct 08, 2024 7.680 7.770 7.200 7.350 89,999 -0.88(-10.69%)
Oct 07, 2024 7.800 8.352 7.370 8.230 226,464 +0.89(+12.14%)
Oct 04, 2024 7.400 7.648 6.900 7.339 102,050 +0.35(+5.00%)
Oct 03, 2024 6.500 7.300 6.200 6.990 122,801 +0.25(+3.68%)
Oct 02, 2024 8.420 8.590 6.500 6.742 277,793 -0.65(-8.77%)
Oct 01, 2024 6.800 7.400 6.740 7.390 179,388 +0.79(+11.97%)
Sep 30, 2024 5.700 6.700 5.700 6.600 199,469 +0.93(+16.44%)
Sep 27, 2024 5.650 5.740 5.490 5.668 63,047 +0.22(+4.00%)
Sep 26, 2024 5.360 5.600 5.300 5.450 52,535 +0.10(+1.87%)
Sep 25, 2024 5.290 5.350 5.228 5.350 13,087 +0.06(+1.13%)
Sep 24, 2024 5.000 5.350 5.000 5.290 35,459 +0.44(+9.07%)
Sep 23, 2024 4.950 5.000 4.850 4.850 10,190 -0.07(-1.50%)
Sep 20, 2024 4.953 4.953 4.924 4.924 1,542 +0.12(+2.50%)
Sep 19, 2024 4.810 4.978 4.770 4.804 6,940 -0.04(-0.75%)
Sep 18, 2024 4.850 4.860 4.840 4.840 2,645 -0.15(-3.01%)
Sep 17, 2024 4.950 4.990 4.756 4.990 9,885 +0.07(+1.32%)
Sep 16, 2024 4.730 4.950 4.730 4.925 21,409 +0.21(+4.34%)
Sep 13, 2024 4.630 4.725 4.630 4.720 14,641 +0.02(+0.43%)
Sep 12, 2024 4.560 4.755 4.560 4.700 2,427 +0.03(+0.64%)
Sep 11, 2024 4.530 4.710 4.530 4.670 6,740 +0.02(+0.43%)
Sep 10, 2024 4.610 4.660 4.610 4.650 7,394 +0.04(+0.87%)
Sep 09, 2024 4.680 4.767 4.510 4.610 15,834 -0.13(-2.74%)
Sep 06, 2024 4.530 4.820 4.530 4.740 6,940 +0.13(+2.82%)
Sep 05, 2024 4.510 4.630 4.510 4.610 6,038 -0.02(-0.43%)
Sep 04, 2024 4.700 4.810 4.360 4.630 17,763 -0.05(-1.07%)
Sep 03, 2024 4.719 4.776 4.670 4.680 28,670 -0.09(-1.82%)
Aug 30, 2024 4.767 4.767 4.670 4.767 8,203 +0.04(+0.82%)
Aug 29, 2024 4.680 4.728 4.593 4.728 21,950 +0.06(+1.24%)
Aug 28, 2024 4.458 4.680 4.458 4.670 9,712 +0.18(+4.09%)
Aug 27, 2024 4.458 4.574 4.458 4.487 4,073 -0.01(-0.21%)
Aug 26, 2024 4.535 4.632 4.458 4.497 11,182 -0.02(-0.43%)
Aug 23, 2024 4.699 4.699 4.419 4.516 5,901 -0.14(-3.11%)
Aug 22, 2024 4.709 4.709 4.260 4.661 30,866 +0.37(+8.54%)
Aug 21, 2024 4.255 4.342 4.255 4.294 5,861 -0.01(-0.18%)
Aug 20, 2024 4.304 4.497 4.236 4.302 9,620 +0.09(+2.25%)
Aug 19, 2024 4.217 4.217 4.198 4.207 2,191 +0.05(+1.16%)
Aug 16, 2024 4.082 4.207 4.072 4.159 2,531 +0.03(+0.70%)
Aug 15, 2024 4.101 4.130 4.082 4.130 1,023 +0.06(+1.42%)
Aug 14, 2024 4.072 4.169 4.072 4.072 754 -0.11(-2.54%)
Aug 13, 2024 4.178 4.178 3.908 4.178 4,201 +0.12(+2.85%)
Aug 12, 2024 4.178 4.178 4.062 4.062 1,486 -0.09(-2.09%)
Aug 09, 2024 4.198 4.198 4.062 4.149 2,907 -0.01(-0.23%)
Aug 08, 2024 4.226 4.226 4.120 4.159 707 -0.01(-0.23%)
Aug 07, 2024 4.005 4.169 4.005 4.169 644 +0.00(+0.00%)
Aug 06, 2024 4.207 4.246 4.149 4.169 5,628 +0.12(+2.86%)
Aug 05, 2024 4.111 4.130 3.648 4.053 13,555 -0.12(-2.78%)
Aug 02, 2024 4.101 4.169 4.101 4.169 3,436 -0.02(-0.46%)
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.