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

X Financial ADR (NY: XYF )

3.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2022 2.566 2.649 2.476 2.557 54,180 -0.02(-0.71%)
May 27, 2022 2.458 2.649 2.458 2.575 34,932 +0.02(+0.72%)
May 26, 2022 2.649 2.649 2.336 2.557 25,247 -0.04(-1.42%)
May 25, 2022 2.639 2.704 2.536 2.593 33,156 +0.09(+3.68%)
May 24, 2022 2.759 2.805 2.456 2.502 57,655 -0.10(-3.89%)
May 23, 2022 2.456 2.603 2.437 2.603 11,576 +0.18(+7.60%)
May 20, 2022 2.529 2.538 2.419 2.419 5,996 -0.09(-3.66%)
May 19, 2022 2.566 2.580 2.456 2.511 2,696 -0.05(-1.80%)
May 18, 2022 2.465 2.649 2.465 2.557 9,551 -0.01(-0.36%)
May 17, 2022 2.483 2.566 2.410 2.566 34,865 +0.26(+11.16%)
May 16, 2022 2.364 2.437 2.299 2.308 22,167 -0.03(-1.18%)
May 13, 2022 2.272 2.336 2.263 2.336 15,206 +0.13(+5.83%)
May 12, 2022 2.318 2.344 2.207 2.207 11,102 -0.12(-5.14%)
May 11, 2022 2.281 2.327 2.253 2.327 28,661 +0.01(+0.40%)
May 10, 2022 2.345 2.345 2.226 2.318 7,097 +0.03(+1.20%)
May 09, 2022 2.446 2.446 2.216 2.290 17,076 -0.05(-1.97%)
May 06, 2022 2.658 2.676 2.336 2.336 17,419 -0.37(-13.61%)
May 05, 2022 2.658 2.713 2.630 2.704 5,378 +0.04(+1.38%)
May 04, 2022 2.722 2.722 2.592 2.667 3,993 -0.05(-1.69%)
May 03, 2022 2.741 2.741 2.639 2.713 14,223 +0.00(+0.00%)
May 02, 2022 2.667 2.713 2.667 2.713 6,176 +0.00(+0.00%)
Apr 29, 2022 2.667 2.741 2.538 2.713 25,795 +0.21(+8.46%)
Apr 28, 2022 2.474 2.612 2.354 2.502 39,309 -0.02(-0.73%)
Apr 27, 2022 2.437 2.520 2.308 2.520 10,028 +0.16(+6.61%)
Apr 26, 2022 2.483 2.483 2.308 2.364 13,214 -0.12(-4.81%)
Apr 25, 2022 2.345 2.575 2.262 2.483 12,079 -0.01(-0.37%)
Apr 22, 2022 2.538 2.566 2.361 2.492 16,805 +0.08(+3.44%)
Apr 21, 2022 2.446 2.474 2.382 2.410 6,917 +0.03(+1.16%)
Apr 20, 2022 2.639 2.639 2.373 2.382 7,115 -0.23(-8.80%)
Apr 19, 2022 2.566 2.621 2.423 2.612 18,388 +0.06(+2.53%)
Apr 18, 2022 2.216 2.676 2.216 2.547 18,943 +0.25(+10.80%)
Apr 14, 2022 2.382 2.428 2.299 2.299 42,791 -0.13(-5.30%)
Apr 13, 2022 2.364 2.456 2.364 2.428 43,199 +0.06(+2.33%)
Apr 12, 2022 2.557 2.639 2.281 2.373 26,412 -0.17(-6.86%)
Apr 11, 2022 2.584 2.603 2.492 2.547 9,567 -0.05(-1.77%)
Apr 08, 2022 2.483 2.704 2.382 2.593 74,841 +0.09(+3.68%)
Apr 07, 2022 2.529 2.575 2.299 2.502 57,993 +0.03(+1.12%)
Apr 06, 2022 2.502 2.722 2.474 2.474 93,594 -0.04(-1.46%)
Apr 05, 2022 2.823 2.823 2.400 2.511 36,198 -0.24(-8.70%)
Apr 04, 2022 2.658 2.777 2.575 2.750 62,475 +0.23(+9.12%)
Apr 01, 2022 2.612 2.925 2.483 2.520 139,434 -0.02(-0.72%)
Mar 31, 2022 2.529 2.685 2.520 2.538 15,765 -0.07(-2.82%)
Mar 30, 2022 2.805 2.906 2.511 2.612 66,546 -0.17(-5.96%)
Mar 29, 2022 2.630 2.814 2.630 2.777 23,955 +0.19(+7.47%)
Mar 28, 2022 2.649 2.768 2.492 2.584 21,365 +0.04(+1.44%)
Mar 25, 2022 2.612 2.787 2.511 2.547 18,470 +0.02(+0.73%)
Mar 24, 2022 2.860 2.925 2.308 2.529 104,318 -0.23(-8.33%)
Mar 23, 2022 2.603 2.814 2.547 2.759 20,651 +0.15(+5.63%)
Mar 22, 2022 2.391 2.759 2.391 2.612 64,028 +0.22(+9.23%)
Mar 21, 2022 2.253 2.520 2.152 2.391 48,946 +0.05(+1.96%)
Mar 18, 2022 2.042 2.410 2.042 2.345 60,660 +0.25(+11.84%)
Mar 17, 2022 2.110 2.188 1.876 2.097 46,149 -0.04(-1.72%)
Mar 16, 2022 1.968 2.281 1.803 2.134 118,467 +0.35(+19.59%)
Mar 15, 2022 1.941 1.941 1.692 1.784 41,383 -0.16(-8.06%)
Mar 14, 2022 2.143 2.143 1.858 1.941 61,726 -0.46(-19.16%)
Mar 11, 2022 2.750 2.750 2.216 2.400 30,704 -0.23(-8.74%)
Mar 10, 2022 2.759 2.759 2.547 2.630 12,426 +0.01(+0.35%)
Mar 09, 2022 2.685 2.736 2.621 2.621 8,858 +0.04(+1.42%)
Mar 08, 2022 2.481 2.630 2.481 2.584 7,272 -0.07(-2.77%)
Mar 07, 2022 2.658 2.692 2.446 2.658 39,386 -0.06(-2.03%)
Mar 04, 2022 2.833 2.833 2.667 2.713 12,418 -0.06(-1.99%)
Mar 03, 2022 2.842 2.842 2.713 2.768 16,015 -0.07(-2.59%)
Mar 02, 2022 2.860 2.915 2.754 2.842 14,429 -0.07(-2.52%)
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.