360 Finance Inc ADR (NQ: QFIN )

20.11 +0.17 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 19.68 20.67 19.46 20.11 1,163,632 +0.17(+0.85%)
Jan 14, 2022 19.94 0 +0.39(+1.99%)
Jan 13, 2022 20.32 20.51 19.42 19.55 2,517,423 -1.13(-5.46%)
Jan 12, 2022 19.53 20.75 19.29 20.68 3,060,692 +2.23(+12.09%)
Jan 11, 2022 20.10 20.67 18.28 18.45 4,255,914 -1.61(-8.03%)
Jan 10, 2022 20.44 20.55 19.27 20.06 1,129,029 -0.10(-0.50%)
Jan 07, 2022 21.30 21.98 20.07 20.16 1,610,427 -0.83(-3.95%)
Jan 06, 2022 19.81 21.56 19.80 20.99 1,323,724 +1.17(+5.90%)
Jan 05, 2022 20.37 20.81 19.59 19.82 1,520,683 -0.73(-3.55%)
Jan 04, 2022 22.36 22.46 20.23 20.55 1,836,689 -1.99(-8.83%)
Jan 03, 2022 23.23 23.23 21.97 22.54 689,919 -0.39(-1.70%)
Dec 31, 2021 22.61 23.68 22.47 22.93 1,743,287 +0.18(+0.79%)
Dec 30, 2021 20.31 23.32 20.16 22.75 1,576,788 +2.63(+13.07%)
Dec 29, 2021 21.80 22.01 20.07 20.12 1,576,894 -1.84(-8.38%)
Dec 28, 2021 22.10 22.40 21.79 21.96 620,920 -0.12(-0.54%)
Dec 27, 2021 22.10 23.18 22.03 22.08 823,405 +0.09(+0.41%)
Dec 23, 2021 21.50 22.12 21.11 21.99 784,716 +0.47(+2.18%)
Dec 22, 2021 21.12 21.78 20.57 21.52 576,223 +0.07(+0.33%)
Dec 21, 2021 20.15 21.49 20.10 21.45 889,817 +1.78(+9.05%)
Dec 20, 2021 20.02 20.43 19.52 19.67 1,528,798 -0.68(-3.35%)
Dec 17, 2021 20.09 21.50 19.50 20.35 1,472,827 -0.37(-1.78%)
Dec 16, 2021 21.00 22.20 20.29 20.72 1,096,466 +0.31(+1.52%)
Dec 15, 2021 20.50 20.66 19.68 20.41 964,376 -0.25(-1.21%)
Dec 14, 2021 20.51 21.17 20.00 20.66 1,907,859 -0.08(-0.39%)
Dec 13, 2021 23.18 23.19 20.71 20.74 1,826,623 -2.96(-12.49%)
Dec 10, 2021 22.71 23.70 22.30 23.70 1,464,850 +1.18(+5.24%)
Dec 09, 2021 23.01 23.71 22.40 22.52 1,182,611 -0.78(-3.35%)
Dec 08, 2021 22.64 23.99 22.35 23.30 1,034,677 +0.63(+2.78%)
Dec 07, 2021 21.68 22.99 21.62 22.67 944,828 +1.84(+8.83%)
Dec 06, 2021 20.11 21.30 19.39 20.83 1,466,752 +0.77(+3.84%)
Dec 03, 2021 20.85 21.00 18.90 20.06 4,131,153 -1.93(-8.78%)
Dec 02, 2021 22.30 22.98 21.53 21.99 1,345,176 -0.19(-0.86%)
Dec 01, 2021 23.51 23.71 21.90 22.18 1,684,161 -1.10(-4.73%)
Nov 30, 2021 23.54 23.98 22.71 23.28 1,709,567 -0.55(-2.31%)
Nov 29, 2021 23.60 24.08 23.15 23.83 832,676 +0.51(+2.19%)
Nov 26, 2021 23.72 23.88 22.71 23.32 844,945 -1.76(-7.02%)
Nov 24, 2021 23.69 25.50 23.60 25.08 1,104,256 +0.21(+0.84%)
Nov 23, 2021 25.76 26.33 24.59 24.87 1,282,355 -1.09(-4.20%)
Nov 22, 2021 26.29 27.10 25.28 25.96 1,237,203 +0.09(+0.36%)
Nov 19, 2021 25.75 26.34 25.25 25.87 1,489,365 -0.01(-0.05%)
Nov 18, 2021 26.80 25.94 25.80 25.88 2,101,678 -0.95(-3.54%)
Nov 17, 2021 28.23 28.23 26.07 26.83 2,193,808 -1.17(-4.18%)
Nov 16, 2021 27.36 28.49 25.67 28.00 3,777,444 +1.71(+6.50%)
Nov 15, 2021 26.52 26.59 25.60 26.29 2,007,313 +0.25(+0.96%)
Nov 12, 2021 25.00 26.30 24.70 26.04 1,396,082 +0.96(+3.83%)
Nov 11, 2021 24.28 25.65 23.95 25.08 1,896,362 +1.40(+5.91%)
Nov 10, 2021 22.91 23.68 2,111,459 +1.05(+4.64%)
Nov 09, 2021 21.50 22.71 20.97 22.63 1,057,509 +1.34(+6.29%)
Nov 08, 2021 20.56 21.38 20.56 21.29 462,633 +0.73(+3.55%)
Nov 05, 2021 21.40 21.67 20.30 20.56 898,448 -0.65(-3.06%)
Nov 04, 2021 21.56 21.90 20.73 21.21 739,075 +0.12(+0.57%)
Nov 03, 2021 21.32 21.66 20.83 21.09 417,799 +0.23(+1.10%)
Nov 02, 2021 21.26 21.75 20.40 20.86 615,729 -0.94(-4.31%)
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.