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

Qifu Technology Inc ADR (NQ: QFIN )

20.45 -0.06 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2019 9.442 9.625 9.180 9.372 390,361 -0.07(-0.74%)
Jul 30, 2019 9.424 9.564 9.360 9.442 404,203 -0.03(-0.28%)
Jul 29, 2019 9.389 9.642 9.389 9.468 311,238 +0.01(+0.09%)
Jul 26, 2019 9.538 9.747 9.424 9.459 338,634 -0.08(-0.82%)
Jul 25, 2019 9.965 10.00 9.459 9.538 571,617 -0.43(-4.29%)
Jul 24, 2019 9.826 9.992 9.808 9.965 414,831 +0.04(+0.44%)
Jul 23, 2019 9.520 9.948 9.520 9.922 545,432 +0.42(+4.41%)
Jul 22, 2019 9.721 10.04 9.485 9.503 1,176,102 -0.28(-2.85%)
Jul 19, 2019 10.19 10.24 9.608 9.782 2,807,284 -0.29(-2.86%)
Jul 18, 2019 9.730 10.21 9.651 10.07 1,038,026 +0.34(+3.50%)
Jul 17, 2019 9.721 9.817 9.555 9.730 1,167,352 -0.02(-0.18%)
Jul 16, 2019 9.520 9.861 9.459 9.747 982,698 +0.19(+2.01%)
Jul 15, 2019 9.913 9.913 9.468 9.555 291,497 -0.27(-2.75%)
Jul 12, 2019 9.869 9.948 9.642 9.826 345,968 -0.04(-0.44%)
Jul 11, 2019 9.861 10.01 9.782 9.869 528,532 +0.06(+0.62%)
Jul 10, 2019 9.983 9.983 9.773 9.808 369,334 -0.14(-1.40%)
Jul 09, 2019 10.00 10.05 9.887 9.948 399,627 -0.10(-1.04%)
Jul 08, 2019 9.861 10.07 9.669 10.05 406,530 +0.07(+0.70%)
Jul 05, 2019 10.04 10.25 9.861 9.983 341,957 -0.14(-1.38%)
Jul 03, 2019 10.28 10.30 10.00 10.12 405,788 -0.10(-0.94%)
Jul 02, 2019 9.922 10.34 9.813 10.22 362,739 -0.03(-0.26%)
Jul 01, 2019 10.45 10.52 9.861 10.24 1,264,221 -0.01(-0.08%)
Jun 28, 2019 9.939 10.38 9.704 10.25 1,539,038 -0.13(-1.26%)
Jun 27, 2019 8.726 10.68 8.717 10.38 6,369,594 +0.73(+7.59%)
Jun 26, 2019 9.163 10.16 9.136 9.651 1,070,666 +0.31(+3.36%)
Jun 25, 2019 9.267 9.389 8.639 9.337 2,167,561 -0.08(-0.83%)
Jun 24, 2019 11.50 11.52 8.901 9.416 2,525,341 -2.62(-21.76%)
Jun 21, 2019 12.29 12.30 11.83 12.03 92,938 -0.36(-2.89%)
Jun 20, 2019 12.33 12.70 12.28 12.39 73,849 +0.30(+2.45%)
Jun 19, 2019 12.22 12.61 11.78 12.09 74,805 -0.10(-0.86%)
Jun 18, 2019 11.97 12.43 11.97 12.20 113,867 +0.27(+2.27%)
Jun 17, 2019 12.67 12.91 11.86 11.93 123,937 -0.59(-4.74%)
Jun 14, 2019 12.65 13.53 12.23 12.52 263,229 -0.16(-1.24%)
Jun 13, 2019 12.43 12.90 12.18 12.68 118,701 +0.13(+1.04%)
Jun 12, 2019 12.15 12.55 11.95 12.55 104,957 +0.21(+1.70%)
Jun 11, 2019 12.78 13.39 12.04 12.34 223,396 -0.31(-2.48%)
Jun 10, 2019 11.98 12.90 11.89 12.65 211,730 +0.80(+6.77%)
Jun 07, 2019 12.56 12.93 11.60 11.85 133,391 -0.49(-3.96%)
Jun 06, 2019 12.52 13.00 11.98 12.34 174,409 -0.27(-2.15%)
Jun 05, 2019 13.85 13.85 12.40 12.61 213,665 -1.00(-7.37%)
Jun 04, 2019 13.09 13.79 12.81 13.61 173,909 +0.62(+4.77%)
Jun 03, 2019 13.86 14.40 12.82 12.99 227,331 -1.03(-7.34%)
May 31, 2019 14.18 14.30 13.78 14.02 104,627 -0.38(-2.61%)
May 30, 2019 13.72 14.65 13.71 14.40 187,498 +0.69(+5.03%)
May 29, 2019 14.08 14.32 13.70 13.71 97,091 -0.49(-3.44%)
May 28, 2019 14.48 15.05 13.97 14.20 136,346 +0.00(+0.00%)
May 24, 2019 14.35 14.62 14.20 14.20 42,630 -0.11(-0.79%)
May 23, 2019 15.28 15.36 14.07 14.31 161,565 -1.10(-7.13%)
May 22, 2019 15.31 16.42 15.18 15.41 160,723 +0.08(+0.51%)
May 21, 2019 15.33 16.48 15.12 15.33 218,988 +0.99(+6.94%)
May 20, 2019 14.40 14.88 14.19 14.34 87,199 +0.13(+0.92%)
May 17, 2019 16.12 16.58 13.55 14.21 165,478 -2.22(-13.50%)
May 16, 2019 17.04 17.35 16.14 16.42 132,523 -0.99(-5.66%)
May 15, 2019 17.45 17.47 16.70 17.41 95,767 +0.13(+0.76%)
May 14, 2019 17.89 18.39 16.06 17.28 274,237 -0.70(-3.88%)
May 13, 2019 17.46 18.02 17.30 17.98 139,871 +0.14(+0.78%)
May 10, 2019 17.71 19.02 17.71 17.84 67,956 -0.26(-1.45%)
May 09, 2019 18.19 18.46 17.07 18.10 179,672 -0.57(-3.04%)
May 08, 2019 18.60 19.32 18.24 18.67 48,734 -0.07(-0.37%)
May 07, 2019 18.33 18.94 18.25 18.74 48,817 +0.21(+1.13%)
May 06, 2019 17.59 19.17 17.45 18.53 123,917 -0.83(-4.28%)
May 03, 2019 17.65 19.49 17.65 19.35 298,525 +1.94(+11.12%)
May 02, 2019 17.13 17.71 17.02 17.42 41,646 +0.16(+0.91%)
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.