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, 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%)
May 01, 2023 3.863 4.139 3.237 3.375 1,411,351 +0.17(+5.46%)
Apr 28, 2023 2.906 3.292 2.897 3.200 68,870 +0.29(+10.13%)
Apr 27, 2023 2.851 2.943 2.851 2.906 14,253 -0.04(-1.25%)
Apr 26, 2023 2.888 2.952 2.805 2.943 22,876 +0.16(+5.61%)
Apr 25, 2023 2.961 2.961 2.777 2.787 20,758 -0.08(-2.88%)
Apr 24, 2023 3.044 3.091 2.851 2.869 18,018 -0.18(-6.02%)
Apr 21, 2023 3.164 3.164 3.044 3.053 4,061 -0.06(-1.78%)
Apr 20, 2023 3.007 3.108 2.998 3.108 2,667 -0.06(-2.03%)
Apr 19, 2023 3.118 3.173 2.934 3.173 5,254 +0.04(+1.17%)
Apr 18, 2023 3.219 3.219 3.035 3.136 12,500 -0.06(-2.01%)
Apr 17, 2023 3.035 3.200 2.961 3.200 22,498 +0.30(+10.38%)
Apr 14, 2023 2.851 2.998 2.851 2.899 5,526 +0.11(+4.05%)
Apr 13, 2023 2.851 2.952 2.777 2.787 9,903 -0.16(-5.31%)
Apr 12, 2023 2.860 2.951 2.857 2.943 4,519 -0.02(-0.62%)
Apr 11, 2023 2.980 2.986 2.961 2.961 2,326 +0.02(+0.62%)
Apr 10, 2023 2.851 3.035 2.833 2.943 16,726 +0.14(+4.92%)
Apr 06, 2023 2.833 2.851 2.768 2.805 3,089 +0.05(+1.67%)
Apr 05, 2023 2.713 2.759 2.713 2.759 810 -0.01(-0.33%)
Apr 04, 2023 2.759 2.768 2.741 2.768 1,193 +0.10(+3.79%)
Apr 03, 2023 2.971 3.063 2.667 2.667 14,168 -0.20(-7.05%)
Mar 31, 2023 3.127 3.127 2.860 2.869 19,376 -0.14(-4.58%)
Mar 30, 2023 2.741 3.127 2.741 3.007 36,582 +0.32(+11.99%)
Mar 29, 2023 2.630 2.805 2.529 2.685 6,148 +0.16(+6.18%)
Mar 28, 2023 2.566 2.621 2.456 2.529 12,920 -0.16(-5.82%)
Mar 27, 2023 2.603 2.713 2.597 2.685 5,082 +0.00(+0.00%)
Mar 24, 2023 2.731 2.768 2.685 2.685 3,391 -0.04(-1.35%)
Mar 23, 2023 2.695 2.968 2.695 2.722 3,700 +0.00(+0.00%)
Mar 22, 2023 2.704 2.731 2.704 2.722 10,965 -0.05(-1.66%)
Mar 21, 2023 2.704 2.805 2.704 2.768 16,840 +0.09(+3.40%)
Mar 20, 2023 2.718 2.718 2.676 2.677 2,911 +0.00(+0.03%)
Mar 17, 2023 2.630 2.731 2.437 2.676 16,614 +0.08(+3.19%)
Mar 16, 2023 2.759 2.757 2.593 2.593 3,599 -0.04(-1.40%)
Mar 15, 2023 2.575 2.630 2.575 2.630 4,800 -0.01(-0.35%)
Mar 14, 2023 2.446 2.759 2.446 2.639 21,631 +0.19(+7.89%)
Mar 13, 2023 2.658 2.750 2.437 2.446 30,751 -0.18(-6.71%)
Mar 10, 2023 2.814 2.814 2.622 2.622 68,734 -0.21(-7.43%)
Mar 09, 2023 2.851 2.897 2.833 2.833 10,633 -0.02(-0.65%)
Mar 08, 2023 2.851 2.943 2.851 2.851 2,816 +0.00(+0.00%)
Mar 07, 2023 2.851 2.914 2.851 2.851 1,945 -0.09(-3.06%)
Mar 06, 2023 2.915 2.943 2.915 2.941 5,192 +0.11(+3.83%)
Mar 03, 2023 2.823 2.897 2.796 2.833 9,200 -0.11(-3.75%)
Mar 02, 2023 2.943 2.943 2.943 2.943 292 +0.00(+0.00%)
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.