Qifu Technology Inc ADR (NQ: QFIN )

32.81 -0.83 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.85 14.91 14.31 14.75 1,796,810 -0.08(-0.51%)
Nov 29, 2023 14.79 15.01 14.73 14.83 966,767 -0.18(-1.20%)
Nov 28, 2023 14.87 15.18 14.81 15.01 1,217,657 +0.09(+0.57%)
Nov 27, 2023 15.10 15.23 14.89 14.92 1,650,456 -0.33(-2.18%)
Nov 24, 2023 15.04 15.26 14.96 15.26 283,108 -0.02(-0.12%)
Nov 22, 2023 15.68 15.73 15.03 15.28 953,089 -0.44(-2.78%)
Nov 21, 2023 15.91 15.97 15.36 15.71 1,996,392 -0.41(-2.54%)
Nov 20, 2023 16.19 16.51 15.62 16.12 671,481 +0.09(+0.53%)
Nov 17, 2023 15.65 17.00 15.13 16.04 1,382,535 +1.31(+8.91%)
Nov 16, 2023 14.94 15.11 14.44 14.72 786,431 -0.89(-5.72%)
Nov 15, 2023 15.36 16.06 15.26 15.62 932,557 +0.58(+3.86%)
Nov 14, 2023 14.96 15.14 14.64 15.04 551,482 +0.32(+2.20%)
Nov 13, 2023 14.67 14.90 14.46 14.71 465,260 +0.11(+0.78%)
Nov 10, 2023 14.37 14.65 14.11 14.60 279,326 +0.31(+2.20%)
Nov 09, 2023 14.62 14.73 14.29 14.29 307,809 -0.38(-2.59%)
Nov 08, 2023 14.80 15.05 14.63 14.67 556,759 -0.26(-1.72%)
Nov 07, 2023 14.99 15.02 14.73 14.92 718,046 -0.29(-1.88%)
Nov 06, 2023 15.35 15.44 15.09 15.21 329,024 +0.06(+0.38%)
Nov 03, 2023 14.73 15.43 14.69 15.15 462,941 +0.76(+5.28%)
Nov 02, 2023 14.15 14.47 14.10 14.39 782,415 +0.45(+3.20%)
Nov 01, 2023 13.92 14.34 13.86 13.94 862,213 -0.11(-0.81%)
Oct 31, 2023 13.91 14.12 13.44 14.06 1,054,022 -0.01(-0.07%)
Oct 30, 2023 14.59 14.67 13.97 14.07 844,875 -0.27(-1.86%)
Oct 27, 2023 14.26 14.50 14.22 14.33 429,542 +0.24(+1.69%)
Oct 26, 2023 13.95 14.33 13.94 14.10 714,839 +0.16(+1.16%)
Oct 25, 2023 14.26 14.38 13.87 13.93 923,198 -0.58(-3.99%)
Oct 24, 2023 13.74 14.72 13.74 14.51 964,521 +0.77(+5.60%)
Oct 23, 2023 13.21 14.01 13.05 13.74 768,724 +0.52(+3.95%)
Oct 20, 2023 13.42 13.44 13.00 13.22 666,534 -0.31(-2.32%)
Oct 19, 2023 13.99 14.15 13.48 13.54 828,479 -0.60(-4.24%)
Oct 18, 2023 14.70 15.08 14.07 14.13 766,342 -0.68(-4.62%)
Oct 17, 2023 14.79 15.16 14.61 14.82 529,188 -0.22(-1.45%)
Oct 16, 2023 15.45 15.46 14.99 15.04 514,670 -0.57(-3.65%)
Oct 13, 2023 15.50 15.72 15.50 15.61 461,713 -0.08(-0.48%)
Oct 12, 2023 16.07 16.07 15.59 15.68 428,671 -0.28(-1.73%)
Oct 11, 2023 16.27 16.74 15.82 15.96 938,694 -0.26(-1.58%)
Oct 10, 2023 15.48 16.34 15.48 16.22 1,018,636 +0.88(+5.77%)
Oct 09, 2023 14.79 15.34 14.68 15.33 669,958 +0.43(+2.90%)
Oct 06, 2023 14.23 15.13 14.20 14.90 783,327 +0.71(+4.99%)
Oct 05, 2023 14.02 14.25 13.91 14.19 520,576 +0.27(+1.91%)
Oct 04, 2023 14.39 14.42 13.88 13.93 605,832 -0.44(-3.04%)
Oct 03, 2023 14.37 14.55 14.26 14.36 548,242 -0.43(-2.89%)
Oct 02, 2023 14.64 14.90 14.58 14.79 680,778 +0.19(+1.30%)
Sep 29, 2023 14.61 14.84 14.35 14.60 626,072 +0.28(+1.92%)
Sep 28, 2023 14.20 14.47 14.20 14.32 686,167 +0.00(+0.00%)
Sep 27, 2023 14.39 14.50 14.12 14.32 557,938 -0.01(-0.07%)
Sep 26, 2023 14.52 14.63 14.30 14.33 955,972 -0.48(-3.27%)
Sep 25, 2023 14.26 14.89 14.75 14.82 603,933 +0.16(+1.10%)
Sep 22, 2023 14.54 14.81 14.36 14.66 612,566 +0.61(+4.33%)
Sep 21, 2023 13.79 14.18 13.77 14.05 509,469 +0.09(+0.61%)
Sep 20, 2023 14.08 14.34 13.96 13.96 760,452 -0.07(-0.52%)
Sep 19, 2023 13.79 14.48 13.79 14.04 768,713 +0.28(+2.00%)
Sep 18, 2023 14.25 14.26 13.71 13.76 787,704 -0.63(-4.35%)
Sep 15, 2023 14.68 14.90 14.38 14.39 655,403 -0.42(-2.86%)
Sep 14, 2023 14.66 14.85 14.45 14.81 678,487 +0.39(+2.68%)
Sep 13, 2023 14.23 14.51 14.21 14.42 620,487 -0.01(-0.06%)
Sep 12, 2023 14.33 14.80 14.27 14.43 1,671,015 -0.05(-0.35%)
Sep 11, 2023 14.71 14.91 14.22 14.48 674,733 +0.15(+1.06%)
Sep 08, 2023 14.65 14.68 14.06 14.33 854,782 -0.28(-1.95%)
Sep 07, 2023 15.17 15.18 14.45 14.62 1,276,038 -0.98(-6.28%)
Sep 06, 2023 15.85 16.19 15.59 15.59 829,938 -0.26(-1.65%)
Sep 05, 2023 16.08 16.24 15.77 15.86 573,876 -0.41(-2.54%)
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.