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

Jiayin Group Inc ADR (NQ: JFIN )

5.870 +0.090 (+1.56%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.740 5.970 5.700 5.870 50,864 +0.09(+1.56%)
Nov 21, 2024 5.620 6.010 5.570 5.780 52,638 -0.06(-1.03%)
Nov 20, 2024 6.500 6.505 5.180 5.840 245,209 -0.96(-14.12%)
Nov 19, 2024 6.810 6.840 6.600 6.800 36,822 +0.05(+0.74%)
Nov 18, 2024 6.740 6.850 6.550 6.750 53,822 +0.05(+0.75%)
Nov 15, 2024 6.560 6.770 6.560 6.700 19,924 +0.05(+0.75%)
Nov 14, 2024 6.600 6.800 6.410 6.650 44,478 +0.04(+0.61%)
Nov 13, 2024 6.530 6.650 6.530 6.610 17,283 +0.09(+1.38%)
Nov 12, 2024 6.420 6.658 6.420 6.520 32,086 -0.10(-1.51%)
Nov 11, 2024 6.410 6.680 6.410 6.620 41,579 +0.06(+0.91%)
Nov 08, 2024 6.600 6.670 6.400 6.560 42,123 -0.17(-2.53%)
Nov 07, 2024 6.665 6.740 6.405 6.730 30,187 +0.27(+4.18%)
Nov 06, 2024 6.260 6.515 6.260 6.460 36,782 +0.06(+0.94%)
Nov 05, 2024 6.490 6.650 6.400 6.400 50,230 -0.13(-1.99%)
Nov 04, 2024 6.598 6.598 6.330 6.530 37,034 +0.19(+3.00%)
Nov 01, 2024 6.520 6.550 6.330 6.340 31,654 -0.04(-0.63%)
Oct 31, 2024 6.290 6.590 6.280 6.380 45,361 +0.01(+0.16%)
Oct 30, 2024 6.600 6.610 6.300 6.370 53,956 -0.22(-3.34%)
Oct 29, 2024 6.660 6.805 6.540 6.590 92,628 -0.07(-1.05%)
Oct 28, 2024 6.900 7.070 6.660 6.660 110,879 -0.25(-3.55%)
Oct 25, 2024 6.860 7.055 6.750 6.905 40,500 +0.07(+0.95%)
Oct 24, 2024 6.830 6.867 6.730 6.840 33,382 -0.01(-0.15%)
Oct 23, 2024 6.880 6.920 6.770 6.850 35,254 -0.01(-0.15%)
Oct 22, 2024 6.880 7.308 6.860 6.860 73,764 +0.03(+0.44%)
Oct 21, 2024 7.160 7.160 6.785 6.830 50,470 -0.34(-4.74%)
Oct 18, 2024 6.980 7.399 6.880 7.170 92,468 +0.44(+6.54%)
Oct 17, 2024 6.720 6.900 6.560 6.730 89,173 -0.18(-2.60%)
Oct 16, 2024 6.950 7.370 6.870 6.910 36,500 +0.07(+1.02%)
Oct 15, 2024 7.250 7.366 6.770 6.840 103,810 -0.67(-8.92%)
Oct 14, 2024 7.240 7.600 7.020 7.510 88,795 +0.22(+3.02%)
Oct 11, 2024 7.250 7.466 7.190 7.290 78,065 -0.03(-0.41%)
Oct 10, 2024 7.390 7.490 7.040 7.320 78,249 -0.07(-0.95%)
Oct 09, 2024 7.290 7.614 6.880 7.390 120,835 -0.01(-0.14%)
Oct 08, 2024 7.350 7.640 7.120 7.400 160,907 -0.58(-7.27%)
Oct 07, 2024 8.000 7.980 7.500 7.980 339,366 +0.36(+4.72%)
Oct 04, 2024 8.500 8.500 7.470 7.620 379,865 -0.50(-6.16%)
Oct 03, 2024 7.500 8.120 7.140 8.120 226,299 +0.40(+5.18%)
Oct 02, 2024 7.930 8.580 7.190 7.720 653,484 +0.22(+2.93%)
Oct 01, 2024 7.150 7.700 6.750 7.500 529,283 +0.62(+8.93%)
Sep 30, 2024 6.950 7.450 6.702 6.885 373,074 +0.35(+5.36%)
Sep 27, 2024 6.400 6.730 6.310 6.535 100,213 +0.17(+2.75%)
Sep 26, 2024 6.420 6.660 6.270 6.360 110,236 +0.10(+1.60%)
Sep 25, 2024 6.200 6.440 5.965 6.260 106,041 +0.12(+1.95%)
Sep 24, 2024 5.710 6.180 5.660 6.140 94,493 +0.52(+9.25%)
Sep 23, 2024 5.710 5.770 5.590 5.620 21,952 -0.04(-0.71%)
Sep 20, 2024 5.610 5.685 5.570 5.660 18,918 +0.07(+1.25%)
Sep 19, 2024 5.820 5.840 5.520 5.590 42,421 -0.17(-2.95%)
Sep 18, 2024 5.490 5.760 5.490 5.760 56,646 +0.21(+3.78%)
Sep 17, 2024 5.450 5.550 5.360 5.550 54,218 +0.06(+1.09%)
Sep 16, 2024 5.500 5.640 5.390 5.490 45,746 -0.02(-0.36%)
Sep 13, 2024 5.550 5.580 5.410 5.510 27,738 +0.00(+0.00%)
Sep 12, 2024 5.630 5.630 5.360 5.510 20,114 -0.06(-1.08%)
Sep 11, 2024 5.500 5.620 5.450 5.570 110,807 +0.04(+0.72%)
Sep 10, 2024 5.310 5.530 5.270 5.530 31,260 +0.21(+3.95%)
Sep 09, 2024 5.250 5.480 5.110 5.320 45,833 +0.02(+0.38%)
Sep 06, 2024 5.230 5.350 5.050 5.300 68,515 +0.00(+0.00%)
Sep 05, 2024 5.210 5.315 5.140 5.300 11,760 +0.09(+1.73%)
Sep 04, 2024 5.090 5.340 5.090 5.210 13,480 +0.12(+2.36%)
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.