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

Qifu Technology Inc ADR (NQ: QFIN )

20.45 -0.06 (-0.29%)
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 (%)
Nov 30, 2020 11.40 11.43 10.79 10.82 1,013,019 -0.69(-5.99%)
Nov 27, 2020 12.20 12.21 11.24 11.51 799,314 -0.41(-3.44%)
Nov 25, 2020 12.03 12.21 11.66 11.92 1,878,933 +0.00(+0.00%)
Nov 24, 2020 11.49 12.55 11.39 11.92 1,875,289 +0.20(+1.71%)
Nov 23, 2020 10.76 11.73 10.76 11.72 2,398,256 +0.86(+7.87%)
Nov 20, 2020 11.80 12.00 10.36 10.86 3,738,156 +0.06(+0.57%)
Nov 19, 2020 10.79 11.05 10.58 10.80 1,759,370 +0.13(+1.23%)
Nov 18, 2020 10.88 11.08 10.65 10.67 597,702 -0.24(-2.16%)
Nov 17, 2020 10.75 10.94 10.51 10.91 925,861 +0.18(+1.71%)
Nov 16, 2020 11.48 11.52 10.66 10.72 1,021,968 -0.58(-5.10%)
Nov 13, 2020 10.99 11.84 10.86 11.30 1,766,513 +0.50(+4.60%)
Nov 12, 2020 10.51 11.03 10.46 10.80 1,100,580 +0.34(+3.25%)
Nov 11, 2020 10.11 10.69 10.04 10.46 844,976 +0.41(+4.08%)
Nov 10, 2020 10.56 10.56 9.957 10.05 1,869,320 -0.59(-5.57%)
Nov 09, 2020 10.57 11.01 10.30 10.65 1,262,501 +0.11(+1.08%)
Nov 06, 2020 9.608 10.68 9.599 10.53 848,018 +0.85(+8.74%)
Nov 05, 2020 9.634 9.756 9.328 9.686 521,313 +0.20(+2.12%)
Nov 04, 2020 9.093 9.590 9.049 9.485 732,654 +0.33(+3.62%)
Nov 03, 2020 9.032 9.197 8.438 9.154 1,755,387 -0.31(-3.32%)
Nov 02, 2020 10.11 10.12 9.250 9.468 1,005,401 -0.58(-5.82%)
Oct 30, 2020 9.861 10.13 9.669 10.05 325,914 -0.03(-0.35%)
Oct 29, 2020 9.738 10.30 9.433 10.09 553,665 +0.35(+3.58%)
Oct 28, 2020 10.20 10.21 9.712 9.738 595,782 -0.72(-6.92%)
Oct 27, 2020 10.29 10.48 10.16 10.46 534,607 +0.16(+1.52%)
Oct 26, 2020 10.73 10.76 10.17 10.31 265,422 -0.59(-5.44%)
Oct 23, 2020 10.62 10.93 10.28 10.90 409,569 +0.31(+2.88%)
Oct 22, 2020 10.77 10.86 10.22 10.59 479,825 -0.19(-1.78%)
Oct 21, 2020 10.91 11.01 10.72 10.79 303,973 -0.07(-0.64%)
Oct 20, 2020 10.65 10.88 10.57 10.86 397,059 +0.27(+2.56%)
Oct 19, 2020 10.54 10.71 10.48 10.58 251,785 +0.10(+0.92%)
Oct 16, 2020 10.21 10.51 10.16 10.49 452,085 +0.40(+3.98%)
Oct 15, 2020 10.23 10.31 9.965 10.09 306,997 -0.29(-2.78%)
Oct 14, 2020 10.47 10.65 10.16 10.38 363,850 +0.10(+1.02%)
Oct 13, 2020 10.93 10.93 10.17 10.27 787,991 -0.65(-5.91%)
Oct 12, 2020 11.21 11.21 10.84 10.92 471,255 -0.03(-0.32%)
Oct 09, 2020 11.05 11.05 10.89 10.95 437,875 +0.04(+0.40%)
Oct 08, 2020 10.93 11.01 10.82 10.91 367,156 +0.00(+0.00%)
Oct 07, 2020 11.03 11.03 10.71 10.91 325,934 +0.16(+1.46%)
Oct 06, 2020 11.08 11.11 10.73 10.75 719,862 -0.22(-1.99%)
Oct 05, 2020 10.80 10.99 10.78 10.97 925,307 +0.28(+2.61%)
Oct 02, 2020 10.69 10.98 10.48 10.69 328,549 -0.21(-1.92%)
Oct 01, 2020 10.60 10.95 10.56 10.90 552,861 +0.48(+4.61%)
Sep 30, 2020 10.56 10.68 10.38 10.42 612,113 +0.03(+0.34%)
Sep 29, 2020 10.38 10.45 10.30 10.38 674,104 -0.07(-0.67%)
Sep 28, 2020 10.38 10.68 10.37 10.45 374,057 +0.10(+1.01%)
Sep 25, 2020 10.25 10.37 10.04 10.35 365,679 +0.12(+1.19%)
Sep 24, 2020 9.965 10.29 9.878 10.23 724,494 +0.15(+1.47%)
Sep 23, 2020 10.20 10.27 9.957 10.08 645,619 -0.10(-0.94%)
Sep 22, 2020 10.34 10.38 10.04 10.17 1,130,336 -0.02(-0.17%)
Sep 21, 2020 10.12 10.35 10.02 10.19 954,229 -0.19(-1.85%)
Sep 18, 2020 9.922 10.56 9.817 10.38 5,080,547 +0.58(+5.87%)
Sep 17, 2020 9.686 10.25 9.686 9.808 1,057,030 -0.09(-0.88%)
Sep 16, 2020 10.16 10.48 9.608 9.896 1,999,488 -0.20(-1.99%)
Sep 15, 2020 10.29 10.44 10.00 10.10 2,101,256 -0.06(-0.60%)
Sep 14, 2020 9.555 10.28 9.433 10.16 1,419,708 +0.86(+9.19%)
Sep 11, 2020 9.285 9.642 9.136 9.302 1,943,337 -0.22(-2.29%)
Sep 10, 2020 10.08 10.31 9.311 9.520 1,565,313 -0.45(-4.55%)
Sep 09, 2020 10.23 10.36 9.930 9.974 690,730 -0.05(-0.52%)
Sep 08, 2020 9.834 10.11 9.573 10.03 1,435,665 +0.04(+0.44%)
Sep 04, 2020 10.08 10.26 9.363 9.983 1,667,960 -0.06(-0.61%)
Sep 03, 2020 10.47 10.49 9.896 10.04 1,854,908 -0.44(-4.16%)
Sep 02, 2020 10.91 11.16 10.38 10.48 1,444,626 -0.42(-3.84%)
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.