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 (%)
Sep 30, 2019 7.653 7.827 7.566 7.766 188,390 +0.00(+0.00%)
Sep 27, 2019 7.897 8.080 7.644 7.766 406,705 -0.09(-1.11%)
Sep 26, 2019 7.993 8.115 7.819 7.854 286,061 -0.33(-4.05%)
Sep 25, 2019 8.011 8.264 7.941 8.185 150,817 +0.13(+1.63%)
Sep 24, 2019 8.264 8.421 8.011 8.054 188,043 -0.18(-2.22%)
Sep 23, 2019 8.386 8.456 8.229 8.238 127,278 -0.29(-3.38%)
Sep 20, 2019 8.211 8.639 8.203 8.526 410,142 +0.32(+3.94%)
Sep 19, 2019 8.307 8.430 8.185 8.203 105,453 -0.09(-1.05%)
Sep 18, 2019 8.255 8.552 8.255 8.290 215,251 -0.12(-1.45%)
Sep 17, 2019 8.351 8.623 8.334 8.412 173,385 +0.03(+0.42%)
Sep 16, 2019 8.299 8.482 8.299 8.377 102,399 -0.02(-0.21%)
Sep 13, 2019 8.386 8.508 8.325 8.395 92,479 +0.02(+0.21%)
Sep 12, 2019 8.717 8.717 8.334 8.377 114,728 -0.34(-3.90%)
Sep 11, 2019 8.796 8.901 8.595 8.717 343,877 +0.05(+0.60%)
Sep 10, 2019 8.813 8.813 8.491 8.665 1,352,387 -0.05(-0.60%)
Sep 09, 2019 8.831 8.909 8.578 8.717 887,214 +0.08(+0.91%)
Sep 06, 2019 8.971 9.119 8.552 8.639 400,173 -0.50(-5.44%)
Sep 05, 2019 8.438 9.189 8.438 9.136 266,306 +0.73(+8.72%)
Sep 04, 2019 8.700 8.700 8.334 8.403 155,559 -0.16(-1.83%)
Sep 03, 2019 8.464 8.840 8.334 8.560 252,277 -0.13(-1.51%)
Aug 30, 2019 8.054 8.717 7.993 8.691 379,774 +0.59(+7.33%)
Aug 29, 2019 8.255 8.299 7.871 8.098 621,720 -0.14(-1.69%)
Aug 28, 2019 8.124 8.381 7.836 8.238 586,817 -0.35(-4.07%)
Aug 27, 2019 8.604 8.805 8.560 8.587 327,761 -0.15(-1.70%)
Aug 26, 2019 8.630 8.883 8.552 8.735 318,341 +0.02(+0.20%)
Aug 23, 2019 9.250 9.250 8.604 8.717 366,710 -0.53(-5.75%)
Aug 22, 2019 9.311 9.424 9.145 9.250 358,421 -0.04(-0.47%)
Aug 21, 2019 8.936 9.469 8.936 9.293 254,631 +0.42(+4.72%)
Aug 20, 2019 8.988 9.145 8.868 8.875 108,986 -0.10(-1.17%)
Aug 19, 2019 9.320 9.320 8.901 8.979 233,630 -0.17(-1.81%)
Aug 16, 2019 8.787 9.241 8.744 9.145 196,992 +0.42(+4.80%)
Aug 15, 2019 8.691 9.075 8.325 8.726 145,366 +0.11(+1.32%)
Aug 14, 2019 8.639 8.700 8.307 8.613 283,694 -0.11(-1.30%)
Aug 13, 2019 8.421 8.901 8.421 8.726 130,436 +0.22(+2.56%)
Aug 12, 2019 8.840 8.944 8.464 8.508 338,784 -0.46(-5.16%)
Aug 09, 2019 8.988 9.128 8.944 8.971 103,710 -0.02(-0.19%)
Aug 08, 2019 9.023 9.067 8.813 8.988 129,934 +0.07(+0.78%)
Aug 07, 2019 8.735 8.927 8.735 8.918 78,956 +0.04(+0.49%)
Aug 06, 2019 8.735 8.944 8.726 8.875 142,816 +0.11(+1.29%)
Aug 05, 2019 8.979 8.988 8.726 8.761 281,033 -0.40(-4.38%)
Aug 02, 2019 9.320 9.389 8.997 9.163 264,948 -0.27(-2.87%)
Aug 01, 2019 9.372 9.485 9.224 9.433 369,902 +0.06(+0.65%)
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%)
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.