Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jiayin Group Inc ADR
(NQ:
JFIN
)
5.240
-0.180 (-3.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 02, 2024
5.420
5.420
4.990
5.240
72,290
-0.18(-3.32%)
Aug 01, 2024
5.630
5.680
5.420
5.420
13,542
-0.17(-3.04%)
Jul 31, 2024
5.500
5.650
5.447
5.590
23,086
+0.16(+2.95%)
Jul 30, 2024
5.350
5.610
5.340
5.430
31,878
-0.04(-0.71%)
Jul 29, 2024
5.400
5.640
5.400
5.469
16,706
+0.09(+1.65%)
Jul 26, 2024
5.420
5.550
5.330
5.380
56,309
+0.00(+0.00%)
Jul 25, 2024
5.520
5.750
5.240
5.380
84,956
-0.14(-2.54%)
Jul 24, 2024
5.730
5.730
5.500
5.520
43,766
-0.19(-3.33%)
Jul 23, 2024
5.860
5.860
5.650
5.710
80,515
-0.23(-3.87%)
Jul 22, 2024
6.060
6.060
5.616
5.940
61,461
-0.01(-0.17%)
Jul 19, 2024
5.900
6.000
5.900
5.950
30,775
+0.10(+1.71%)
Jul 18, 2024
6.180
6.270
5.850
5.850
43,618
-0.35(-5.65%)
Jul 17, 2024
6.200
6.270
6.200
6.200
16,476
-0.03(-0.48%)
Jul 16, 2024
6.360
6.360
6.210
6.230
36,426
-0.18(-2.81%)
Jul 15, 2024
6.250
6.410
6.200
6.410
25,690
+0.13(+2.07%)
Jul 12, 2024
6.240
6.355
6.170
6.280
42,512
+0.10(+1.62%)
Jul 11, 2024
6.120
6.320
6.120
6.180
28,755
-0.12(-1.90%)
Jul 10, 2024
6.220
6.300
6.160
6.300
51,818
+0.14(+2.27%)
Jul 09, 2024
6.240
6.240
6.160
6.160
13,479
-0.09(-1.44%)
Jul 08, 2024
6.290
6.290
6.150
6.250
20,573
-0.04(-0.64%)
Jul 05, 2024
6.340
6.340
6.130
6.290
88,369
+0.06(+0.96%)
Jul 03, 2024
6.370
6.380
6.190
6.230
37,992
-0.07(-1.11%)
Jul 02, 2024
6.270
6.480
6.160
6.300
21,950
+0.11(+1.78%)
Jul 01, 2024
6.120
6.290
6.120
6.190
24,176
+0.01(+0.16%)
Jun 28, 2024
6.310
6.350
6.172
6.180
26,259
-0.05(-0.80%)
Jun 27, 2024
6.230
6.335
6.180
6.230
10,689
-0.02(-0.32%)
Jun 26, 2024
6.270
6.470
6.160
6.250
47,762
+0.02(+0.32%)
Jun 25, 2024
6.200
6.280
6.160
6.230
9,026
+0.11(+1.80%)
Jun 24, 2024
6.140
6.170
6.110
6.120
6,522
-0.06(-0.91%)
Jun 21, 2024
6.310
6.310
6.160
6.176
12,344
-0.06(-1.03%)
Jun 20, 2024
6.150
6.240
6.057
6.240
42,235
+0.14(+2.30%)
Jun 18, 2024
6.150
6.290
6.100
6.100
23,772
+0.00(+0.00%)
Jun 17, 2024
6.320
6.320
6.030
6.100
71,474
-0.05(-0.81%)
Jun 14, 2024
6.310
6.487
6.010
6.150
59,105
-0.24(-3.76%)
Jun 13, 2024
6.800
6.840
6.390
6.390
65,333
-0.35(-5.19%)
Jun 12, 2024
7.045
7.045
6.670
6.740
57,349
-0.24(-3.44%)
Jun 11, 2024
6.900
7.250
6.900
6.980
25,618
+0.01(+0.14%)
Jun 10, 2024
6.670
7.200
6.540
6.970
69,546
+0.24(+3.57%)
Jun 07, 2024
6.790
6.900
6.660
6.730
95,931
-0.17(-2.46%)
Jun 06, 2024
6.670
6.900
6.670
6.900
19,438
+0.11(+1.62%)
Jun 05, 2024
6.850
6.900
6.716
6.790
17,717
-0.06(-0.88%)
Jun 04, 2024
6.690
6.880
6.570
6.850
38,544
+0.25(+3.79%)
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
.