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

Jiayin Group Inc ADR (NQ: JFIN )

6.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2024 6.340 6.440 6.280 6.320 48,013 -0.07(-1.10%)
Apr 22, 2024 6.490 6.490 6.270 6.390 31,860 +0.03(+0.47%)
Apr 19, 2024 6.410 6.490 6.340 6.360 21,234 -0.09(-1.40%)
Apr 18, 2024 6.480 6.480 6.345 6.450 24,964 +0.08(+1.26%)
Apr 17, 2024 6.400 6.490 6.270 6.370 30,454 +0.01(+0.16%)
Apr 16, 2024 6.420 6.420 6.110 6.360 41,903 -0.08(-1.24%)
Apr 15, 2024 6.470 6.490 6.320 6.440 52,913 -0.02(-0.31%)
Apr 12, 2024 6.550 6.610 6.350 6.460 50,560 -0.22(-3.29%)
Apr 11, 2024 6.740 6.740 6.560 6.680 31,318 -0.02(-0.30%)
Apr 10, 2024 6.780 6.790 6.530 6.700 23,403 -0.04(-0.59%)
Apr 09, 2024 6.610 6.740 6.600 6.740 29,847 +0.04(+0.60%)
Apr 08, 2024 6.710 6.710 6.500 6.700 57,348 +0.15(+2.29%)
Apr 05, 2024 6.350 6.580 6.320 6.550 31,117 +0.16(+2.50%)
Apr 04, 2024 6.680 6.779 6.110 6.390 228,798 -0.39(-5.75%)
Apr 03, 2024 6.720 6.880 6.420 6.780 59,701 +0.02(+0.30%)
Apr 02, 2024 7.000 7.000 6.330 6.760 172,646 +0.00(+0.00%)
Apr 01, 2024 6.660 7.020 6.600 6.760 81,639 +0.24(+3.68%)
Mar 28, 2024 6.920 6.990 6.000 6.520 176,122 -0.38(-5.51%)
Mar 27, 2024 7.500 7.500 6.840 6.900 172,683 -0.50(-6.76%)
Mar 26, 2024 7.320 7.500 7.290 7.400 85,406 +0.03(+0.41%)
Mar 25, 2024 7.500 7.500 7.250 7.370 56,445 -0.03(-0.41%)
Mar 22, 2024 7.400 7.500 7.290 7.400 58,568 -0.08(-1.07%)
Mar 21, 2024 7.130 7.570 7.120 7.480 117,597 +0.35(+4.91%)
Mar 20, 2024 7.200 7.300 7.040 7.130 91,019 -0.04(-0.56%)
Mar 19, 2024 7.100 7.190 7.000 7.170 57,859 +0.09(+1.27%)
Mar 18, 2024 6.800 7.212 6.650 7.080 133,189 +0.35(+5.20%)
Mar 15, 2024 6.900 6.959 6.500 6.730 49,448 -0.14(-2.04%)
Mar 14, 2024 7.000 7.000 6.650 6.870 114,294 -0.05(-0.72%)
Mar 13, 2024 6.500 7.035 6.475 6.920 232,007 +0.54(+8.46%)
Mar 12, 2024 6.300 6.570 6.170 6.380 66,321 +0.18(+2.90%)
Mar 11, 2024 6.490 6.500 6.030 6.200 75,314 -0.21(-3.28%)
Mar 08, 2024 6.280 6.550 6.255 6.410 77,470 +0.21(+3.39%)
Mar 07, 2024 6.240 6.579 6.190 6.200 150,615 +0.03(+0.49%)
Mar 06, 2024 5.900 6.200 5.710 6.170 113,312 +0.47(+8.25%)
Mar 05, 2024 5.650 5.890 5.625 5.700 57,637 +0.09(+1.60%)
Mar 04, 2024 5.930 5.976 5.600 5.610 51,543 -0.37(-6.19%)
Mar 01, 2024 5.710 6.020 5.650 5.980 124,504 +0.28(+4.82%)
Feb 29, 2024 5.590 5.750 5.500 5.705 41,535 +0.24(+4.30%)
Feb 28, 2024 5.470 5.600 5.450 5.470 45,228 -0.06(-1.08%)
Feb 27, 2024 5.620 5.760 5.490 5.530 25,263 -0.08(-1.43%)
Feb 26, 2024 5.430 5.730 5.430 5.610 64,432 +0.09(+1.63%)
Feb 23, 2024 5.550 5.550 5.430 5.520 41,357 +0.08(+1.47%)
Feb 22, 2024 5.460 5.535 5.250 5.440 53,132 -0.11(-1.98%)
Feb 21, 2024 5.570 5.600 5.410 5.550 15,247 +0.12(+2.12%)
Feb 20, 2024 5.540 5.572 5.340 5.435 35,759 -0.10(-1.72%)
Feb 16, 2024 5.690 5.690 5.340 5.530 59,552 -0.06(-1.07%)
Feb 15, 2024 5.440 5.650 5.300 5.590 75,123 +0.33(+6.27%)
Feb 14, 2024 5.400 5.497 5.100 5.260 29,278 -0.07(-1.31%)
Feb 13, 2024 5.590 5.590 5.192 5.330 21,070 -0.18(-3.27%)
Feb 12, 2024 5.270 5.610 5.210 5.510 46,931 +0.34(+6.58%)
Feb 09, 2024 5.120 5.219 5.050 5.170 73,097 +0.05(+0.98%)
Feb 08, 2024 5.050 5.240 5.050 5.120 20,359 +0.07(+1.39%)
Feb 07, 2024 5.110 5.260 5.050 5.050 67,422 -0.12(-2.32%)
Feb 06, 2024 5.100 5.293 5.100 5.170 22,104 +0.04(+0.78%)
Feb 05, 2024 5.310 5.480 5.100 5.130 90,314 -0.15(-2.84%)
Feb 02, 2024 5.520 5.690 5.220 5.280 155,064 -0.33(-5.88%)
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.