Qifu Technology Inc ADR (NQ: QFIN )

18.43 +0.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 15.22 15.46 14.68 14.99 3,228,548 +0.24(+1.65%)
Aug 30, 2022 15.12 15.65 14.65 14.75 1,156,662 -0.34(-2.24%)
Aug 29, 2022 15.41 15.92 15.06 15.09 779,245 -0.37(-2.37%)
Aug 26, 2022 15.88 16.06 15.27 15.45 2,130,108 +0.56(+3.78%)
Aug 25, 2022 13.83 14.90 13.77 14.89 1,301,923 +1.46(+10.90%)
Aug 24, 2022 12.91 13.77 12.75 13.43 726,672 +0.38(+2.88%)
Aug 23, 2022 13.17 13.38 12.36 13.05 737,788 -0.19(-1.42%)
Aug 22, 2022 13.27 13.40 12.96 13.24 559,524 -0.33(-2.42%)
Aug 19, 2022 12.95 13.89 12.33 13.57 1,041,703 -0.24(-1.77%)
Aug 18, 2022 13.50 13.91 13.29 13.81 785,922 +0.12(+0.89%)
Aug 17, 2022 13.88 14.31 13.53 13.69 836,451 -0.21(-1.49%)
Aug 16, 2022 14.26 14.33 13.86 13.90 636,719 -0.55(-3.83%)
Aug 15, 2022 14.57 14.81 14.20 14.45 690,712 -0.36(-2.41%)
Aug 12, 2022 13.90 14.93 13.90 14.81 1,235,847 +0.68(+4.85%)
Aug 11, 2022 13.46 14.52 13.42 14.12 682,277 +0.87(+6.59%)
Aug 10, 2022 12.89 13.27 12.67 13.25 764,061 +0.46(+3.59%)
Aug 09, 2022 12.93 13.03 12.71 12.79 628,427 -0.16(-1.23%)
Aug 08, 2022 13.19 13.55 12.82 12.95 466,624 -0.17(-1.29%)
Aug 05, 2022 13.59 13.60 13.05 13.12 738,344 -0.69(-5.03%)
Aug 04, 2022 13.90 14.34 13.69 13.81 432,886 +0.23(+1.66%)
Aug 03, 2022 13.15 13.70 13.09 13.59 537,667 +0.33(+2.48%)
Aug 02, 2022 12.82 13.43 12.51 13.26 660,674 +0.45(+3.52%)
Aug 01, 2022 13.50 13.60 12.77 12.81 995,869 -0.82(-5.99%)
Jul 29, 2022 13.50 13.74 13.22 13.62 493,083 -0.27(-1.96%)
Jul 28, 2022 14.38 14.39 13.54 13.90 435,080 -0.35(-2.44%)
Jul 27, 2022 14.10 14.28 13.56 14.24 437,880 +0.24(+1.74%)
Jul 26, 2022 14.41 14.45 13.93 14.00 309,910 -0.26(-1.84%)
Jul 25, 2022 13.98 14.29 13.88 14.26 325,557 +0.34(+2.43%)
Jul 22, 2022 14.30 14.35 13.79 13.92 238,143 -0.53(-3.70%)
Jul 21, 2022 14.00 14.51 13.99 14.46 397,575 +0.50(+3.56%)
Jul 20, 2022 14.03 14.25 13.68 13.96 631,743 -0.12(-0.87%)
Jul 19, 2022 13.56 14.13 13.51 14.08 754,181 +0.53(+3.88%)
Jul 18, 2022 13.43 13.72 13.28 13.56 950,881 +0.64(+4.94%)
Jul 15, 2022 12.85 12.95 12.22 12.92 604,292 +0.02(+0.15%)
Jul 14, 2022 12.90 13.02 12.55 12.90 954,706 -0.05(-0.36%)
Jul 13, 2022 12.81 13.30 12.81 12.95 698,961 -0.16(-1.22%)
Jul 12, 2022 13.25 13.35 12.71 13.11 1,333,661 +0.08(+0.58%)
Jul 11, 2022 14.11 14.23 13.00 13.03 1,759,023 -1.56(-10.68%)
Jul 08, 2022 15.14 15.14 14.45 14.59 604,116 -0.68(-4.48%)
Jul 07, 2022 15.39 15.87 15.12 15.27 604,487 +0.26(+1.75%)
Jul 06, 2022 16.16 16.16 14.87 15.01 906,200 -1.41(-8.57%)
Jul 05, 2022 15.84 16.42 15.68 16.42 487,439 +0.25(+1.57%)
Jul 01, 2022 16.32 16.75 15.82 16.17 567,090 -0.07(-0.40%)
Jun 30, 2022 15.95 16.29 15.61 16.23 776,318 +0.10(+0.64%)
Jun 29, 2022 15.87 16.26 15.66 16.13 1,570,387 +0.00(+0.00%)
Jun 28, 2022 16.65 17.09 16.04 16.13 754,031 -0.45(-2.72%)
Jun 27, 2022 16.41 16.78 16.34 16.58 854,954 +0.40(+2.49%)
Jun 24, 2022 16.20 16.55 15.49 16.18 837,192 +0.33(+2.07%)
Jun 23, 2022 15.74 16.26 15.39 15.85 836,351 +0.34(+2.18%)
Jun 22, 2022 15.33 15.81 15.13 15.51 784,954 -0.29(-1.84%)
Jun 21, 2022 15.08 15.88 14.57 15.80 1,649,666 +1.27(+8.72%)
Jun 17, 2022 14.85 15.42 14.17 14.53 1,602,820 +0.36(+2.52%)
Jun 16, 2022 14.45 14.69 13.83 14.18 945,190 -0.80(-5.33%)
Jun 15, 2022 15.21 15.61 14.65 14.97 813,115 -0.24(-1.58%)
Jun 14, 2022 14.82 15.40 14.71 15.21 906,761 +0.95(+6.68%)
Jun 13, 2022 14.43 14.74 14.00 14.26 1,085,520 -0.83(-5.52%)
Jun 10, 2022 15.84 16.05 15.01 15.09 2,862,593 -0.58(-3.72%)
Jun 09, 2022 15.85 16.42 15.53 15.68 963,551 -0.93(-5.57%)
Jun 08, 2022 15.78 16.75 15.75 16.60 2,550,237 +1.02(+6.53%)
Jun 07, 2022 15.01 15.70 14.98 15.59 874,801 +0.41(+2.68%)
Jun 06, 2022 14.59 15.71 14.59 15.18 1,427,534 +1.38(+9.99%)
Jun 03, 2022 14.14 14.15 13.58 13.80 533,061 -0.42(-2.93%)
Jun 02, 2022 13.83 14.34 13.82 14.22 742,344 +0.40(+2.88%)
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.