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 (%)
Dec 29, 2023 14.99 15.23 14.83 15.04 610,552 +0.09(+0.57%)
Dec 28, 2023 14.62 15.23 14.54 14.95 918,402 +0.58(+4.03%)
Dec 27, 2023 14.16 14.43 14.08 14.37 483,166 +0.26(+1.82%)
Dec 26, 2023 14.30 14.50 13.87 14.12 355,869 -0.14(-1.00%)
Dec 22, 2023 13.85 14.43 13.71 14.26 587,471 +0.14(+1.01%)
Dec 21, 2023 13.73 14.12 13.62 14.12 694,794 +0.81(+6.07%)
Dec 20, 2023 13.64 13.77 13.30 13.31 779,961 -0.54(-3.91%)
Dec 19, 2023 13.67 14.01 13.52 13.85 730,932 +0.15(+1.11%)
Dec 18, 2023 14.30 14.30 13.69 13.70 498,740 -0.40(-2.83%)
Dec 15, 2023 14.15 14.30 13.85 14.10 921,730 +0.11(+0.82%)
Dec 14, 2023 13.95 14.26 13.91 13.98 611,550 +0.17(+1.24%)
Dec 13, 2023 13.58 13.82 13.22 13.81 772,322 +0.15(+1.11%)
Dec 12, 2023 13.86 13.90 13.44 13.66 770,145 -0.29(-2.11%)
Dec 11, 2023 13.90 14.10 13.70 13.95 706,586 -0.09(-0.61%)
Dec 08, 2023 13.89 14.28 13.79 14.04 662,439 -0.02(-0.14%)
Dec 07, 2023 14.03 14.12 13.82 14.06 650,502 +0.06(+0.41%)
Dec 06, 2023 14.09 14.26 13.96 14.00 1,899,915 +0.09(+0.62%)
Dec 05, 2023 13.79 14.05 13.57 13.92 527,864 -0.22(-1.55%)
Dec 04, 2023 14.29 14.37 13.84 14.13 754,598 -0.38(-2.62%)
Dec 01, 2023 14.52 14.72 14.07 14.51 491,015 -0.24(-1.61%)
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%)
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.