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 (%)
Feb 28, 2020 6.859 7.295 6.614 7.295 722,190 +0.42(+6.09%)
Feb 27, 2020 6.937 7.064 6.824 6.876 616,219 -0.14(-1.99%)
Feb 26, 2020 7.103 7.129 6.981 7.016 590,374 -0.06(-0.86%)
Feb 25, 2020 7.025 7.112 6.946 7.077 852,423 +0.14(+2.01%)
Feb 24, 2020 7.225 7.225 6.894 6.937 819,238 -0.42(-5.69%)
Feb 21, 2020 7.505 7.528 7.278 7.356 491,392 -0.16(-2.09%)
Feb 20, 2020 7.321 7.653 7.321 7.513 469,709 +0.18(+2.50%)
Feb 19, 2020 7.208 7.365 7.164 7.330 694,513 +0.17(+2.31%)
Feb 18, 2020 7.609 7.662 7.156 7.164 719,760 -0.45(-5.96%)
Feb 14, 2020 7.749 7.775 7.461 7.618 457,013 -0.12(-1.58%)
Feb 13, 2020 7.854 7.967 7.688 7.740 678,042 -0.11(-1.44%)
Feb 12, 2020 7.635 7.923 7.635 7.854 348,652 +0.25(+3.33%)
Feb 11, 2020 7.374 7.766 7.321 7.601 587,682 +0.35(+4.81%)
Feb 10, 2020 7.688 7.714 7.217 7.251 1,001,099 -0.45(-5.78%)
Feb 07, 2020 7.679 7.775 7.505 7.697 661,454 +0.02(+0.23%)
Feb 06, 2020 7.958 8.046 7.461 7.679 880,573 -0.26(-3.30%)
Feb 05, 2020 8.211 8.211 7.819 7.941 648,043 -0.27(-3.29%)
Feb 04, 2020 8.115 8.342 8.080 8.211 990,351 +0.18(+2.28%)
Feb 03, 2020 7.958 8.176 7.880 8.028 472,377 +0.06(+0.77%)
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%)
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.