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

X Financial ADR (NY: XYF )

4.150 +0.240 (+6.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 4.249 4.598 4.230 4.598 124,343 +0.35(+8.23%)
Jul 28, 2023 4.102 4.276 4.083 4.249 36,319 +0.13(+3.12%)
Jul 27, 2023 4.065 4.120 4.001 4.120 5,234 +0.00(+0.00%)
Jul 26, 2023 4.065 4.120 4.009 4.120 2,866 +0.11(+2.75%)
Jul 25, 2023 4.185 4.240 3.982 4.010 7,379 -0.12(-2.90%)
Jul 24, 2023 4.056 4.129 3.936 4.129 10,436 +0.07(+1.81%)
Jul 21, 2023 4.139 4.139 3.973 4.056 2,823 +0.00(+0.00%)
Jul 20, 2023 4.093 4.120 3.955 4.056 13,322 +0.00(+0.00%)
Jul 19, 2023 4.102 4.230 3.909 4.056 41,975 -0.05(-1.12%)
Jul 18, 2023 4.093 4.139 4.056 4.102 14,045 +0.06(+1.36%)
Jul 17, 2023 4.028 4.139 4.028 4.047 7,559 -0.07(-1.79%)
Jul 14, 2023 4.047 4.139 3.881 4.120 26,157 +0.09(+2.28%)
Jul 13, 2023 4.111 4.321 3.964 4.028 39,230 -0.08(-2.01%)
Jul 12, 2023 3.964 4.111 3.945 4.111 8,344 +0.11(+2.76%)
Jul 11, 2023 3.973 4.047 3.881 4.001 7,861 +0.17(+4.32%)
Jul 10, 2023 4.001 4.001 3.780 3.835 13,123 +0.01(+0.24%)
Jul 07, 2023 3.863 3.955 3.759 3.826 31,369 -0.11(-2.80%)
Jul 06, 2023 4.047 4.120 3.909 3.936 52,054 -0.09(-2.28%)
Jul 05, 2023 4.065 4.230 4.001 4.028 13,204 -0.04(-0.91%)
Jul 03, 2023 4.001 4.139 4.001 4.065 18,722 +0.03(+0.68%)
Jun 30, 2023 4.047 4.219 3.909 4.037 144,961 -0.03(-0.68%)
Jun 29, 2023 4.194 4.304 4.056 4.065 52,926 -0.12(-2.86%)
Jun 28, 2023 4.313 4.313 4.083 4.185 20,551 -0.05(-1.09%)
Jun 27, 2023 4.175 4.368 4.056 4.230 46,327 -0.03(-0.65%)
Jun 26, 2023 4.258 4.368 4.120 4.258 91,319 -0.07(-1.70%)
Jun 23, 2023 4.212 4.438 4.047 4.332 51,826 +0.12(+2.84%)
Jun 22, 2023 3.853 4.212 3.853 4.212 55,269 +0.31(+8.02%)
Jun 21, 2023 3.853 4.093 3.789 3.899 62,721 -0.16(-3.85%)
Jun 20, 2023 3.761 4.056 3.761 4.056 43,712 +0.23(+6.01%)
Jun 16, 2023 3.853 3.853 3.697 3.826 72,186 -0.10(-2.58%)
Jun 15, 2023 3.909 3.982 3.817 3.927 56,390 -0.06(-1.61%)
Jun 14, 2023 3.771 4.056 3.771 3.991 135,378 +0.18(+4.83%)
Jun 13, 2023 3.660 3.807 3.660 3.807 33,630 +0.15(+4.02%)
Jun 12, 2023 3.725 3.807 3.578 3.660 32,160 -0.09(-2.40%)
Jun 09, 2023 3.559 3.760 3.559 3.750 43,220 +0.03(+0.94%)
Jun 08, 2023 3.697 3.725 3.568 3.715 25,775 +0.17(+4.93%)
Jun 07, 2023 3.578 3.679 3.541 3.541 43,544 -0.12(-3.27%)
Jun 06, 2023 3.430 3.762 3.421 3.660 100,842 +0.15(+4.19%)
Jun 05, 2023 3.541 3.568 3.412 3.513 115,956 -0.03(-0.78%)
Jun 02, 2023 3.412 3.541 3.348 3.541 127,274 +0.22(+6.65%)
Jun 01, 2023 3.081 3.403 3.081 3.320 67,548 +0.24(+7.76%)
May 31, 2023 3.311 3.311 3.081 3.081 88,667 -0.24(-7.20%)
May 30, 2023 3.053 3.512 2.991 3.320 137,780 +0.29(+9.39%)
May 26, 2023 2.952 3.164 2.952 3.035 124,234 -0.24(-7.30%)
May 25, 2023 3.440 3.660 2.879 3.274 2,805,376 +0.42(+14.84%)
May 24, 2023 2.943 2.943 2.823 2.851 60,637 -0.17(-5.78%)
May 23, 2023 3.035 3.081 2.823 3.026 40,039 +0.03(+0.92%)
May 22, 2023 2.906 3.081 2.906 2.998 48,477 +0.08(+2.84%)
May 19, 2023 3.007 3.017 2.906 2.915 14,675 -0.14(-4.52%)
May 18, 2023 2.943 3.063 2.943 3.053 2,816 +0.08(+2.79%)
May 17, 2023 2.971 3.063 2.952 2.971 6,070 -0.06(-1.82%)
May 16, 2023 3.072 3.118 2.943 3.026 3,117 -0.09(-2.95%)
May 15, 2023 3.265 3.311 3.118 3.118 13,648 +0.01(+0.30%)
May 12, 2023 3.145 3.164 3.026 3.108 7,169 -0.09(-2.87%)
May 11, 2023 3.191 3.219 3.136 3.200 5,239 +0.06(+1.75%)
May 10, 2023 3.200 3.200 3.063 3.145 20,551 -0.06(-1.72%)
May 09, 2023 3.063 3.274 3.035 3.200 8,914 +0.06(+2.05%)
May 08, 2023 3.090 3.329 3.007 3.136 20,986 +0.06(+2.10%)
May 05, 2023 2.980 3.118 2.888 3.072 24,501 +0.28(+9.87%)
May 04, 2023 3.173 3.210 2.796 2.796 47,524 -0.42(-13.14%)
May 03, 2023 3.164 3.495 3.044 3.219 68,326 +0.15(+4.79%)
May 02, 2023 3.017 3.283 2.851 3.072 78,217 -0.30(-8.99%)
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.