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

China Internet Nationwide Financial Services Inc (NQ: CIFS )

N/A UNCHANGED
Last Price Updated: 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 1.660 1.660 1.350 1.440 137,024 -0.24(-14.29%)
Sep 27, 2019 1.661 1.732 1.650 1.680 34,100 -0.02(-1.18%)
Sep 26, 2019 1.710 1.739 1.660 1.700 9,787 +0.01(+0.59%)
Sep 25, 2019 1.680 1.740 1.650 1.690 29,273 +0.00(+0.00%)
Sep 24, 2019 1.710 1.810 1.650 1.690 122,491 -0.01(-0.59%)
Sep 23, 2019 1.720 1.820 1.650 1.700 93,287 -0.05(-2.86%)
Sep 20, 2019 1.800 1.800 1.720 1.750 32,500 -0.02(-1.13%)
Sep 19, 2019 1.800 1.844 1.750 1.770 33,573 -0.01(-0.56%)
Sep 18, 2019 1.890 1.900 1.720 1.780 181,620 -0.15(-7.79%)
Sep 17, 2019 1.990 1.990 1.900 1.930 41,850 -0.07(-3.48%)
Sep 16, 2019 1.950 2.000 1.904 2.000 20,057 -0.02(-0.99%)
Sep 13, 2019 2.060 2.060 1.880 2.020 36,500 +0.00(+0.00%)
Sep 12, 2019 2.050 2.130 2.020 2.020 46,483 -0.08(-3.81%)
Sep 11, 2019 2.040 2.150 1.990 2.100 131,620 +0.07(+3.45%)
Sep 10, 2019 1.990 2.040 1.910 2.030 47,024 +0.10(+5.18%)
Sep 09, 2019 1.960 2.000 1.889 1.930 76,506 +0.02(+1.05%)
Sep 06, 2019 1.890 1.940 1.817 1.910 40,400 +0.00(+0.00%)
Sep 05, 2019 1.920 1.960 1.860 1.910 27,610 +0.03(+1.60%)
Sep 04, 2019 1.830 1.920 1.800 1.880 13,410 +0.04(+2.17%)
Sep 03, 2019 1.890 1.960 1.780 1.840 15,937 -0.11(-5.64%)
Aug 30, 2019 1.890 1.950 1.890 1.950 14,400 +0.08(+4.28%)
Aug 29, 2019 1.960 2.000 1.870 1.870 42,642 -0.07(-3.37%)
Aug 28, 2019 1.870 1.946 1.784 1.935 35,043 +0.07(+3.50%)
Aug 27, 2019 1.980 2.020 1.810 1.870 104,611 -0.09(-4.60%)
Aug 26, 2019 1.820 2.090 1.820 1.960 340,510 +0.18(+9.93%)
Aug 23, 2019 1.740 1.850 1.650 1.783 160,100 +0.11(+6.77%)
Aug 22, 2019 1.650 1.730 1.610 1.670 37,096 -0.02(-1.18%)
Aug 21, 2019 1.710 1.710 1.600 1.690 36,883 +0.00(+0.00%)
Aug 20, 2019 1.650 1.750 1.600 1.690 37,328 +0.04(+2.42%)
Aug 19, 2019 1.700 1.750 1.650 1.650 52,837 -0.04(-2.37%)
Aug 16, 2019 1.740 1.740 1.550 1.690 57,400 -0.01(-0.59%)
Aug 15, 2019 1.770 1.851 1.700 1.700 59,091 -0.07(-3.95%)
Aug 14, 2019 1.866 1.880 1.765 1.770 51,893 -0.10(-5.35%)
Aug 13, 2019 1.840 1.910 1.840 1.870 102,430 -0.03(-1.58%)
Aug 12, 2019 1.940 1.950 1.849 1.900 23,389 -0.05(-2.56%)
Aug 09, 2019 1.900 2.000 1.840 1.950 49,300 +0.07(+3.90%)
Aug 08, 2019 1.900 1.910 1.840 1.877 49,693 -0.03(-1.74%)
Aug 07, 2019 1.780 1.920 1.750 1.910 43,987 +0.08(+4.37%)
Aug 06, 2019 1.900 1.910 1.800 1.830 31,319 -0.03(-1.59%)
Aug 05, 2019 1.910 1.950 1.850 1.860 45,272 -0.10(-5.12%)
Aug 02, 2019 2.000 2.030 1.920 1.960 71,100 -0.05(-2.49%)
Aug 01, 2019 2.010 2.100 1.990 2.010 70,923 -0.01(-0.50%)
Jul 31, 2019 2.170 2.180 2.000 2.020 64,304 -0.16(-7.34%)
Jul 30, 2019 2.120 2.180 2.070 2.180 17,857 +0.03(+1.40%)
Jul 29, 2019 2.100 2.200 2.020 2.150 93,596 -0.05(-2.27%)
Jul 26, 2019 1.978 2.240 1.910 2.200 163,000 +0.19(+9.45%)
Jul 25, 2019 2.040 2.040 1.920 2.010 74,181 -0.02(-0.99%)
Jul 24, 2019 1.920 2.050 1.875 2.030 146,992 +0.08(+4.10%)
Jul 23, 2019 1.880 1.970 1.860 1.950 155,813 +0.08(+4.28%)
Jul 22, 2019 2.020 2.030 1.860 1.870 60,016 -0.12(-6.03%)
Jul 19, 2019 1.930 1.990 1.890 1.990 100,100 +0.10(+5.48%)
Jul 18, 2019 1.890 1.950 1.860 1.887 21,997 -0.02(-1.22%)
Jul 17, 2019 1.900 1.942 1.880 1.910 66,347 -0.04(-2.05%)
Jul 16, 2019 1.920 1.970 1.870 1.950 69,728 +0.06(+3.17%)
Jul 15, 2019 1.960 2.030 1.890 1.890 32,228 -0.06(-3.08%)
Jul 12, 2019 1.990 2.030 1.920 1.950 58,700 -0.05(-2.50%)
Jul 11, 2019 2.050 2.110 1.950 2.000 84,107 -0.01(-0.50%)
Jul 10, 2019 2.040 2.140 2.000 2.010 255,836 +0.00(+0.00%)
Jul 09, 2019 1.810 2.070 1.750 2.010 206,214 +0.14(+7.49%)
Jul 08, 2019 1.920 2.002 1.860 1.870 176,580 -0.15(-7.43%)
Jul 05, 2019 2.090 2.090 1.990 2.020 89,100 -0.06(-2.88%)
Jul 03, 2019 2.030 2.100 1.990 2.080 113,000 +0.05(+2.46%)
Jul 02, 2019 2.120 2.130 1.960 2.030 231,457 -0.15(-6.88%)
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.