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

X Financial ADR (NY: XYF )

4.295 +0.005 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 05, 2024 4.280 4.340 4.260 4.295 21,371 +0.00(+0.12%)
Jul 03, 2024 4.290 4.330 4.280 4.290 35,077 +0.02(+0.47%)
Jul 02, 2024 4.280 4.330 4.260 4.270 28,877 -0.02(-0.54%)
Jul 01, 2024 4.320 4.350 4.280 4.293 13,234 -0.02(-0.39%)
Jun 28, 2024 4.350 4.380 4.310 4.310 20,735 -0.05(-1.15%)
Jun 27, 2024 4.380 4.390 4.330 4.360 24,952 -0.04(-0.91%)
Jun 26, 2024 4.430 4.450 4.370 4.400 22,346 +0.00(+0.00%)
Jun 25, 2024 4.340 4.415 4.340 4.400 10,669 +0.00(+0.00%)
Jun 24, 2024 4.290 4.410 4.280 4.400 22,147 +0.11(+2.56%)
Jun 21, 2024 4.380 4.380 4.250 4.290 21,215 -0.12(-2.61%)
Jun 20, 2024 4.400 4.450 4.340 4.405 24,967 -0.04(-1.01%)
Jun 18, 2024 4.340 4.450 4.340 4.450 30,586 +0.09(+2.06%)
Jun 17, 2024 4.300 4.390 4.290 4.360 30,260 +0.06(+1.40%)
Jun 14, 2024 4.250 4.300 4.250 4.300 17,398 +0.04(+0.94%)
Jun 13, 2024 4.260 4.270 4.250 4.260 6,476 +0.03(+0.71%)
Jun 12, 2024 4.230 4.260 4.230 4.230 2,913 -0.02(-0.47%)
Jun 11, 2024 4.240 4.290 4.240 4.250 16,490 -0.06(-1.39%)
Jun 10, 2024 4.230 4.310 4.230 4.310 3,641 +0.10(+2.50%)
Jun 07, 2024 4.220 4.380 4.200 4.205 47,635 -0.04(-1.06%)
Jun 06, 2024 4.390 4.390 4.200 4.250 40,009 -0.07(-1.62%)
Jun 05, 2024 4.380 4.450 4.250 4.320 46,722 +0.11(+2.61%)
Jun 04, 2024 4.050 4.290 4.050 4.210 62,830 +0.16(+3.95%)
Jun 03, 2024 4.190 4.190 4.030 4.050 17,498 -0.10(-2.41%)
May 31, 2024 3.980 4.170 3.980 4.150 58,989 +0.24(+6.14%)
May 30, 2024 3.730 3.970 3.730 3.910 16,202 +0.18(+4.83%)
May 29, 2024 3.700 3.820 3.700 3.730 15,216 -0.02(-0.53%)
May 28, 2024 3.700 3.880 3.680 3.750 23,018 -0.02(-0.42%)
May 24, 2024 3.700 3.880 3.680 3.766 24,230 +0.04(+0.96%)
May 23, 2024 3.730 3.806 3.720 3.730 27,688 -0.16(-4.11%)
May 22, 2024 3.820 3.890 3.820 3.890 2,350 +0.03(+0.77%)
May 21, 2024 3.930 3.937 3.800 3.860 10,271 +0.06(+1.58%)
May 20, 2024 3.967 3.985 3.800 3.800 22,416 -0.17(-4.28%)
May 17, 2024 3.950 3.970 3.860 3.970 2,935 +0.07(+1.79%)
May 16, 2024 3.920 3.950 3.860 3.900 2,070 +0.00(+0.00%)
May 15, 2024 3.820 3.963 3.820 3.900 16,731 +0.01(+0.36%)
May 14, 2024 3.900 3.950 3.880 3.886 9,312 +0.02(+0.42%)
May 13, 2024 3.770 3.900 3.770 3.870 5,945 +0.07(+1.84%)
May 10, 2024 3.850 3.885 3.700 3.800 10,268 -0.09(-2.31%)
May 09, 2024 3.870 3.940 3.800 3.890 4,277 +0.14(+3.73%)
May 08, 2024 3.817 3.817 3.750 3.750 5,268 -0.10(-2.49%)
May 07, 2024 3.817 3.846 3.764 3.846 5,320 +0.07(+1.88%)
May 06, 2024 3.702 3.807 3.702 3.775 7,603 +0.12(+3.30%)
May 03, 2024 3.702 3.712 3.635 3.654 8,287 -0.09(-2.30%)
May 02, 2024 3.626 3.827 3.626 3.740 22,893 +0.19(+5.39%)
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.