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

X Financial ADR (NY: XYF )

4.230 -0.020 (-0.47%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 12, 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 (%)
Mar 31, 2023 3.127 3.127 2.860 2.869 19,376 -0.14(-4.58%)
Mar 30, 2023 2.741 3.127 2.741 3.007 36,582 +0.32(+11.99%)
Mar 29, 2023 2.630 2.805 2.529 2.685 6,148 +0.16(+6.18%)
Mar 28, 2023 2.566 2.621 2.456 2.529 12,920 -0.16(-5.82%)
Mar 27, 2023 2.603 2.713 2.597 2.685 5,082 +0.00(+0.00%)
Mar 24, 2023 2.731 2.768 2.685 2.685 3,391 -0.04(-1.35%)
Mar 23, 2023 2.695 2.968 2.695 2.722 3,700 +0.00(+0.00%)
Mar 22, 2023 2.704 2.731 2.704 2.722 10,965 -0.05(-1.66%)
Mar 21, 2023 2.704 2.805 2.704 2.768 16,840 +0.09(+3.40%)
Mar 20, 2023 2.718 2.718 2.676 2.677 2,911 +0.00(+0.03%)
Mar 17, 2023 2.630 2.731 2.437 2.676 16,614 +0.08(+3.19%)
Mar 16, 2023 2.759 2.757 2.593 2.593 3,599 -0.04(-1.40%)
Mar 15, 2023 2.575 2.630 2.575 2.630 4,800 -0.01(-0.35%)
Mar 14, 2023 2.446 2.759 2.446 2.639 21,631 +0.19(+7.89%)
Mar 13, 2023 2.658 2.750 2.437 2.446 30,751 -0.18(-6.71%)
Mar 10, 2023 2.814 2.814 2.622 2.622 68,734 -0.21(-7.43%)
Mar 09, 2023 2.851 2.897 2.833 2.833 10,633 -0.02(-0.65%)
Mar 08, 2023 2.851 2.943 2.851 2.851 2,816 +0.00(+0.00%)
Mar 07, 2023 2.851 2.914 2.851 2.851 1,945 -0.09(-3.06%)
Mar 06, 2023 2.915 2.943 2.915 2.941 5,192 +0.11(+3.83%)
Mar 03, 2023 2.823 2.897 2.796 2.833 9,200 -0.11(-3.75%)
Mar 02, 2023 2.943 2.943 2.943 2.943 292 +0.00(+0.00%)
Mar 01, 2023 3.099 3.099 2.943 2.943 1,736 +0.00(+0.00%)
Feb 28, 2023 3.026 3.173 2.943 2.943 8,354 -0.20(-6.43%)
Feb 27, 2023 3.017 3.145 3.017 3.145 7,720 +0.20(+6.88%)
Feb 24, 2023 2.943 3.026 2.854 2.943 3,649 -0.10(-3.32%)
Feb 23, 2023 3.127 3.127 2.998 3.044 947 +0.00(+0.00%)
Feb 22, 2023 3.053 3.081 3.026 3.044 2,291 +0.06(+2.16%)
Feb 21, 2023 2.814 2.980 2.814 2.980 9,807 -0.12(-3.86%)
Feb 17, 2023 3.063 3.099 3.035 3.099 1,135 -0.06(-1.75%)
Feb 16, 2023 3.067 3.188 3.063 3.154 3,590 -0.06(-2.00%)
Feb 15, 2023 3.063 3.222 3.063 3.219 1,564 +0.09(+2.94%)
Feb 14, 2023 3.173 3.182 3.127 3.127 2,978 -0.09(-2.86%)
Feb 13, 2023 3.311 3.311 3.201 3.219 4,189 +0.04(+1.21%)
Feb 10, 2023 3.532 3.532 3.173 3.180 39,462 -0.23(-6.79%)
Feb 09, 2023 3.219 3.432 3.219 3.412 26,469 +0.40(+13.11%)
Feb 08, 2023 3.217 3.225 2.768 3.017 76,680 -0.21(-6.55%)
Feb 07, 2023 3.228 3.384 3.228 3.228 23,307 -0.13(-3.84%)
Feb 06, 2023 3.532 3.532 3.127 3.357 24,746 -0.26(-7.12%)
Feb 03, 2023 3.596 3.715 3.574 3.614 8,048 +0.02(+0.57%)
Feb 02, 2023 3.771 3.771 3.568 3.594 11,131 -0.20(-5.15%)
Feb 01, 2023 3.578 3.798 3.541 3.789 59,103 +0.28(+7.85%)
Jan 31, 2023 3.412 3.550 3.412 3.513 6,985 +0.05(+1.33%)
Jan 30, 2023 3.568 3.568 3.412 3.467 15,736 -0.12(-3.33%)
Jan 27, 2023 3.522 3.614 3.467 3.587 14,292 +0.06(+1.83%)
Jan 26, 2023 3.532 3.568 3.432 3.522 20,667 +0.02(+0.52%)
Jan 25, 2023 3.504 3.522 3.476 3.504 7,384 +0.01(+0.26%)
Jan 24, 2023 3.283 3.550 3.265 3.495 12,765 +0.11(+3.26%)
Jan 23, 2023 3.568 3.568 3.357 3.384 17,118 -0.08(-2.39%)
Jan 20, 2023 3.384 3.522 3.283 3.467 37,227 +0.07(+2.17%)
Jan 19, 2023 3.329 3.633 3.311 3.394 25,971 +0.16(+4.83%)
Jan 18, 2023 3.329 3.366 3.127 3.237 27,610 -0.14(-4.09%)
Jan 17, 2023 3.504 3.587 2.952 3.375 51,641 -0.24(-6.62%)
Jan 13, 2023 3.614 3.863 3.596 3.614 62,103 -0.08(-2.24%)
Jan 12, 2023 3.706 3.771 3.495 3.697 56,179 -0.05(-1.23%)
Jan 11, 2023 3.752 3.752 3.568 3.743 27,214 +0.09(+2.52%)
Jan 10, 2023 3.486 3.725 3.342 3.651 42,938 +0.07(+2.06%)
Jan 09, 2023 3.532 3.815 3.375 3.578 92,866 +0.06(+1.83%)
Jan 06, 2023 2.943 3.578 2.943 3.513 132,175 +0.57(+19.38%)
Jan 05, 2023 2.842 3.102 2.842 2.943 15,099 +0.17(+6.31%)
Jan 04, 2023 2.722 2.929 2.722 2.768 42,521 +0.03(+1.01%)
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.