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

Qifu Technology Inc ADR (NQ: QFIN )

19.99 -0.05 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Nov 01, 2019 7.827 7.854 7.688 7.810 134,651 +0.09(+1.13%)
Oct 31, 2019 7.889 7.932 7.723 7.723 159,422 -0.17(-2.10%)
Oct 30, 2019 7.871 7.993 7.784 7.889 110,617 -0.05(-0.66%)
Oct 29, 2019 7.967 8.073 7.810 7.941 377,678 -0.04(-0.55%)
Oct 28, 2019 7.854 8.019 7.827 7.984 330,589 +0.14(+1.78%)
Oct 25, 2019 7.705 8.089 7.705 7.845 239,622 +0.14(+1.81%)
Oct 24, 2019 7.688 7.749 7.518 7.705 326,647 +0.03(+0.34%)
Oct 23, 2019 7.662 7.784 7.592 7.679 434,842 +0.00(+0.00%)
Oct 22, 2019 7.862 7.897 7.618 7.679 361,566 -0.17(-2.11%)
Oct 21, 2019 7.889 7.936 7.669 7.845 168,536 -0.10(-1.21%)
Oct 18, 2019 7.871 8.046 7.766 7.941 164,217 +0.01(+0.11%)
Oct 17, 2019 7.819 8.054 7.811 7.932 194,270 +0.11(+1.45%)
Oct 16, 2019 7.932 7.984 7.740 7.819 337,270 -0.05(-0.67%)
Oct 15, 2019 7.906 8.019 7.775 7.871 241,040 +0.05(+0.67%)
Oct 14, 2019 7.740 7.941 7.688 7.819 151,198 +0.08(+1.01%)
Oct 11, 2019 7.932 8.028 7.592 7.740 187,939 -0.04(-0.56%)
Oct 10, 2019 7.740 7.801 7.522 7.784 195,357 +0.12(+1.59%)
Oct 09, 2019 7.592 7.784 7.470 7.662 182,078 +0.18(+2.45%)
Oct 08, 2019 7.531 7.653 7.287 7.478 120,613 -0.03(-0.35%)
Oct 07, 2019 7.653 7.653 7.409 7.505 52,310 -0.14(-1.83%)
Oct 04, 2019 7.592 7.775 7.409 7.644 70,133 +0.07(+0.92%)
Oct 03, 2019 7.321 7.932 7.243 7.574 95,983 +0.28(+3.83%)
Oct 02, 2019 7.470 7.531 7.164 7.295 252,950 -0.22(-2.90%)
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.