Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X Financial ADR (NY: XYF )

3.970 +0.070 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 5.426 5.426 4.709 4.791 81,828 -0.55(-10.33%)
May 27, 2021 5.113 5.408 5.077 5.343 103,409 +0.27(+5.25%)
May 26, 2021 4.782 5.100 4.634 5.077 97,954 +0.37(+7.81%)
May 25, 2021 4.598 4.736 4.452 4.709 110,954 +0.20(+4.49%)
May 24, 2021 4.148 4.541 4.148 4.506 98,469 +0.33(+7.93%)
May 21, 2021 4.037 4.387 3.973 4.175 157,435 +0.14(+3.42%)
May 20, 2021 4.037 4.065 3.863 4.037 61,278 +0.02(+0.46%)
May 19, 2021 3.991 4.056 3.863 4.019 36,181 -0.11(-2.67%)
May 18, 2021 4.111 4.414 3.982 4.129 89,016 -0.06(-1.53%)
May 17, 2021 3.679 4.314 3.679 4.194 119,482 +0.51(+13.72%)
May 14, 2021 3.679 3.817 3.660 3.688 18,674 +0.03(+0.75%)
May 13, 2021 3.734 3.826 3.633 3.660 36,694 -0.17(-4.33%)
May 12, 2021 3.725 3.982 3.697 3.826 100,482 -0.09(-2.35%)
May 11, 2021 3.798 4.120 3.683 3.918 199,076 +0.24(+6.50%)
May 10, 2021 4.139 4.139 3.541 3.679 152,495 -0.26(-6.54%)
May 07, 2021 3.807 4.111 3.807 3.936 36,107 +0.05(+1.18%)
May 06, 2021 3.964 3.964 3.706 3.890 22,435 +0.02(+0.47%)
May 05, 2021 3.927 4.230 3.771 3.872 76,824 -0.32(-7.68%)
May 04, 2021 3.669 4.470 3.596 4.194 233,007 +0.48(+12.87%)
May 03, 2021 3.780 3.950 3.596 3.715 60,772 -0.06(-1.46%)
Apr 30, 2021 3.688 4.230 3.596 3.771 147,335 +0.05(+1.23%)
Apr 29, 2021 4.230 4.240 3.541 3.725 360,772 -0.52(-12.15%)
Apr 28, 2021 4.258 4.874 3.927 4.240 394,809 -0.13(-2.95%)
Apr 27, 2021 3.449 4.368 3.449 4.368 767,701 +0.67(+18.16%)
Apr 26, 2021 2.511 3.927 2.511 3.697 1,703,397 +1.04(+39.10%)
Apr 23, 2021 2.823 2.842 2.529 2.658 71,112 -0.12(-4.30%)
Apr 22, 2021 2.575 3.203 2.575 2.777 106,755 +0.22(+8.63%)
Apr 21, 2021 2.419 2.575 2.382 2.557 22,840 +0.10(+4.12%)
Apr 20, 2021 2.410 2.520 2.391 2.456 54,240 -0.03(-1.11%)
Apr 19, 2021 2.704 2.713 2.456 2.483 31,858 -0.23(-8.47%)
Apr 16, 2021 2.759 2.819 2.713 2.713 23,921 -0.05(-1.67%)
Apr 15, 2021 2.888 3.035 2.759 2.759 30,841 -0.15(-5.06%)
Apr 14, 2021 2.915 3.036 2.860 2.906 35,416 -0.08(-2.77%)
Apr 13, 2021 3.072 3.127 2.860 2.989 77,654 -0.06(-1.81%)
Apr 12, 2021 3.292 3.421 2.971 3.044 24,389 -0.29(-8.56%)
Apr 09, 2021 3.568 3.578 3.127 3.329 53,388 -0.35(-9.50%)
Apr 08, 2021 3.596 3.715 3.449 3.679 57,913 +0.25(+7.24%)
Apr 07, 2021 3.734 3.734 3.348 3.430 33,734 -0.32(-8.58%)
Apr 06, 2021 3.458 3.771 3.375 3.752 47,550 +0.30(+8.80%)
Apr 05, 2021 3.495 3.651 3.366 3.449 62,299 -0.05(-1.32%)
Apr 01, 2021 3.421 3.826 3.357 3.495 184,848 +0.07(+2.15%)
Mar 31, 2021 3.237 3.863 3.145 3.421 462,686 +0.34(+11.04%)
Mar 30, 2021 2.860 3.237 2.805 3.081 31,633 +0.27(+9.48%)
Mar 29, 2021 3.081 3.191 2.814 2.814 21,397 -0.35(-11.05%)
Mar 26, 2021 3.182 3.311 3.063 3.164 19,137 -0.06(-1.71%)
Mar 25, 2021 3.550 3.826 3.219 3.219 58,865 -0.42(-11.62%)
Mar 24, 2021 3.863 3.936 3.642 3.642 70,121 -0.31(-7.91%)
Mar 23, 2021 3.918 4.129 3.909 3.955 71,428 -0.12(-2.93%)
Mar 22, 2021 3.955 4.920 3.955 4.074 256,873 -0.01(-0.23%)
Mar 19, 2021 3.918 4.322 3.909 4.083 122,869 -0.27(-6.13%)
Mar 18, 2021 3.863 5.426 3.486 4.350 985,471 +0.39(+9.74%)
Mar 17, 2021 3.173 4.598 3.035 3.964 891,113 +0.77(+24.21%)
Mar 16, 2021 2.897 3.467 2.832 3.191 151,356 +0.32(+11.22%)
Mar 15, 2021 2.695 2.897 2.695 2.869 27,874 +0.08(+2.97%)
Mar 12, 2021 2.593 2.787 2.593 2.787 40,884 +0.03(+1.00%)
Mar 11, 2021 2.676 2.759 2.603 2.759 57,367 +0.19(+7.53%)
Mar 10, 2021 2.474 2.621 2.391 2.566 35,077 +0.16(+6.49%)
Mar 09, 2021 2.152 2.573 2.125 2.410 52,317 +0.19(+8.71%)
Mar 08, 2021 2.345 2.474 2.216 2.216 36,558 -0.22(-9.06%)
Mar 05, 2021 2.474 2.538 2.124 2.437 46,212 -0.12(-4.68%)
Mar 04, 2021 2.722 2.768 2.502 2.557 51,108 -0.20(-7.33%)
Mar 03, 2021 2.897 3.090 2.759 2.759 46,968 -0.14(-4.76%)
Mar 02, 2021 3.228 3.375 2.851 2.897 100,116 -0.31(-9.74%)
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.