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

Qifu Technology Inc ADR (NQ: QFIN )

20.41 -0.04 (-0.20%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 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 (%)
Dec 31, 2020 10.29 10.29 10.29 914,458 +0.19(+1.90%)
Dec 30, 2020 9.424 10.18 9.381 10.10 914,458 +0.77(+8.23%)
Dec 29, 2020 9.320 9.634 9.202 9.328 1,035,511 +0.26(+2.89%)
Dec 28, 2020 9.599 9.625 9.023 9.067 793,289 -0.39(-4.15%)
Dec 24, 2020 9.573 9.695 9.389 9.459 302,880 -0.11(-1.19%)
Dec 23, 2020 9.355 9.660 9.355 9.573 470,835 +0.23(+2.43%)
Dec 22, 2020 9.599 9.747 9.293 9.346 1,085,354 -0.38(-3.95%)
Dec 21, 2020 9.651 10.04 9.651 9.730 531,183 -0.18(-1.85%)
Dec 18, 2020 9.878 10.18 9.826 9.913 837,360 +0.03(+0.26%)
Dec 17, 2020 10.23 10.23 9.869 9.887 498,875 -0.16(-1.56%)
Dec 16, 2020 10.17 10.35 9.887 10.04 1,064,210 +0.03(+0.35%)
Dec 15, 2020 9.861 10.17 9.616 10.01 1,190,829 +0.15(+1.50%)
Dec 14, 2020 10.38 10.46 9.843 9.861 780,107 -0.38(-3.75%)
Dec 11, 2020 10.04 10.60 10.04 10.24 664,433 +0.16(+1.56%)
Dec 10, 2020 10.41 10.41 10.04 10.09 634,092 -0.32(-3.10%)
Dec 09, 2020 10.47 10.86 10.33 10.41 1,038,550 +0.00(+0.00%)
Dec 08, 2020 10.12 10.51 9.983 10.41 1,043,676 +0.07(+0.68%)
Dec 07, 2020 10.24 10.35 9.878 10.34 1,130,329 +0.02(+0.17%)
Dec 04, 2020 10.91 10.93 10.26 10.32 1,018,768 -0.61(-5.59%)
Dec 03, 2020 11.13 11.31 10.74 10.93 854,077 -0.21(-1.88%)
Dec 02, 2020 10.99 11.17 10.86 11.14 790,397 -0.10(-0.85%)
Dec 01, 2020 11.06 11.35 10.84 11.24 645,332 +0.42(+3.87%)
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%)
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.