Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qifu Technology Inc ADR (NQ: QFIN )

20.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jan 31, 2020 7.880 8.019 7.775 7.967 336,227 +0.09(+1.11%)
Jan 30, 2020 7.950 7.950 7.784 7.880 448,421 -0.14(-1.74%)
Jan 29, 2020 8.203 8.277 7.941 8.019 508,703 -0.14(-1.71%)
Jan 28, 2020 8.002 8.211 7.936 8.159 777,992 +0.24(+2.97%)
Jan 27, 2020 7.854 8.028 7.784 7.923 756,973 -0.15(-1.84%)
Jan 24, 2020 8.639 8.639 8.019 8.072 445,668 -0.48(-5.61%)
Jan 23, 2020 8.630 8.670 8.368 8.552 840,325 -0.24(-2.68%)
Jan 22, 2020 8.046 8.848 8.011 8.787 1,718,088 +0.84(+10.54%)
Jan 21, 2020 7.854 7.984 7.601 7.950 616,598 +0.10(+1.22%)
Jan 17, 2020 7.941 8.124 7.810 7.854 611,146 -0.07(-0.88%)
Jan 16, 2020 8.080 8.115 7.897 7.923 548,552 -0.29(-3.51%)
Jan 15, 2020 8.238 8.403 8.089 8.211 461,461 -0.05(-0.63%)
Jan 14, 2020 8.595 8.630 8.159 8.264 790,816 -0.33(-3.86%)
Jan 13, 2020 9.171 9.276 8.499 8.595 796,378 -0.48(-5.29%)
Jan 10, 2020 9.075 9.180 8.722 9.075 590,174 +0.09(+0.97%)
Jan 09, 2020 8.622 9.067 8.595 8.988 536,149 +0.42(+4.89%)
Jan 08, 2020 8.587 8.735 8.438 8.569 393,511 -0.02(-0.20%)
Jan 07, 2020 8.569 8.687 8.473 8.587 254,274 +0.00(+0.00%)
Jan 06, 2020 8.831 8.857 8.491 8.587 515,611 -0.27(-3.05%)
Jan 03, 2020 8.857 9.232 8.787 8.857 970,522 -0.04(-0.49%)
Jan 02, 2020 8.595 9.232 8.595 8.901 1,546,526 +0.38(+4.40%)
Dec 31, 2019 8.447 8.813 8.368 8.526 1,517,379 +0.03(+0.41%)
Dec 30, 2019 8.246 8.552 8.107 8.491 1,626,001 +0.28(+3.40%)
Dec 27, 2019 8.377 8.421 8.168 8.211 973,960 -0.26(-3.09%)
Dec 26, 2019 8.421 8.622 8.229 8.473 2,342,121 +0.17(+2.10%)
Dec 24, 2019 7.976 8.351 7.950 8.299 710,387 +0.41(+5.20%)
Dec 23, 2019 8.072 8.080 7.871 7.889 925,558 -0.11(-1.42%)
Dec 20, 2019 8.115 8.115 7.871 8.002 861,311 +0.02(+0.22%)
Dec 19, 2019 8.220 8.473 7.967 7.984 789,724 -0.25(-3.07%)
Dec 18, 2019 8.438 8.543 8.194 8.238 966,140 -0.27(-3.18%)
Dec 17, 2019 8.622 8.709 8.482 8.508 649,068 -0.15(-1.71%)
Dec 16, 2019 8.813 8.840 8.464 8.656 1,372,025 +0.01(+0.10%)
Dec 13, 2019 8.709 8.761 8.421 8.648 2,373,305 -0.11(-1.29%)
Dec 12, 2019 8.909 8.936 8.499 8.761 797,701 -0.15(-1.67%)
Dec 11, 2019 8.726 9.075 8.264 8.909 2,781,804 +0.73(+8.96%)
Dec 10, 2019 8.185 8.229 8.137 8.176 2,764,639 -0.04(-0.53%)
Dec 09, 2019 8.133 8.299 8.106 8.220 2,021,225 -0.01(-0.11%)
Dec 06, 2019 8.150 8.246 8.124 8.229 1,171,525 +0.07(+0.86%)
Dec 05, 2019 8.115 8.194 7.871 8.159 1,051,835 +0.10(+1.19%)
Dec 04, 2019 7.923 8.080 7.854 8.063 712,492 +0.04(+0.54%)
Dec 03, 2019 8.089 8.133 7.862 8.019 853,923 -0.25(-3.06%)
Dec 02, 2019 8.290 8.325 8.011 8.272 1,340,956 -0.02(-0.21%)
Nov 29, 2019 7.967 8.307 7.601 8.290 1,510,504 +0.31(+3.83%)
Nov 27, 2019 7.374 8.176 7.103 7.984 2,802,013 +1.11(+16.12%)
Nov 26, 2019 7.051 7.190 6.841 6.876 1,254,236 -0.17(-2.48%)
Nov 25, 2019 6.981 7.121 6.981 7.051 293,587 +0.10(+1.38%)
Nov 22, 2019 6.990 7.062 6.772 6.955 360,980 -0.04(-0.62%)
Nov 21, 2019 7.435 7.505 6.981 6.998 301,649 -0.44(-5.87%)
Nov 20, 2019 7.670 7.731 7.190 7.435 665,214 -0.30(-3.84%)
Nov 19, 2019 7.548 7.731 7.417 7.731 721,229 +0.20(+2.67%)
Nov 18, 2019 7.513 7.557 7.435 7.531 409,159 +0.03(+0.35%)
Nov 15, 2019 7.539 7.758 7.426 7.505 355,250 +0.04(+0.58%)
Nov 14, 2019 7.793 7.793 7.417 7.461 410,966 -0.28(-3.61%)
Nov 13, 2019 8.063 8.080 7.679 7.740 400,600 -0.35(-4.32%)
Nov 12, 2019 8.115 8.211 7.906 8.089 649,352 -0.25(-3.03%)
Nov 11, 2019 7.749 8.456 7.749 8.342 564,791 +0.55(+7.05%)
Nov 08, 2019 7.775 7.827 7.635 7.793 269,761 +0.03(+0.34%)
Nov 07, 2019 7.758 7.819 7.566 7.766 256,132 +0.05(+0.68%)
Nov 06, 2019 7.854 7.854 7.679 7.714 145,899 -0.14(-1.78%)
Nov 05, 2019 7.819 7.871 7.723 7.854 274,368 +0.03(+0.45%)
Nov 04, 2019 7.845 7.880 7.662 7.819 204,339 +0.01(+0.11%)
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.