Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qifu Technology Inc ADR (NQ: QFIN )

19.32 -0.31 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
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%)
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.