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

Qifu Technology Inc ADR (NQ: QFIN )

19.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 7.854 7.923 7.662 7.854 931,077 -0.03(-0.33%)
Apr 29, 2020 7.138 7.915 7.060 7.880 1,535,673 +0.88(+12.59%)
Apr 28, 2020 7.199 7.199 6.850 6.998 1,084,343 -0.14(-1.96%)
Apr 27, 2020 7.810 7.832 7.103 7.138 735,314 -0.64(-8.19%)
Apr 24, 2020 6.763 7.897 6.501 7.775 1,918,355 +1.35(+21.06%)
Apr 23, 2020 6.545 6.702 6.379 6.423 343,642 -0.14(-2.13%)
Apr 22, 2020 6.614 6.824 6.545 6.562 260,086 +0.02(+0.27%)
Apr 21, 2020 6.632 6.710 6.440 6.545 435,066 -0.18(-2.72%)
Apr 20, 2020 6.623 6.763 6.553 6.728 231,098 -0.03(-0.39%)
Apr 17, 2020 6.728 6.789 6.632 6.754 272,511 +0.18(+2.79%)
Apr 16, 2020 6.562 6.710 6.379 6.571 662,600 +0.08(+1.21%)
Apr 15, 2020 6.545 6.667 6.440 6.492 650,325 -0.18(-2.75%)
Apr 14, 2020 6.370 6.719 6.353 6.676 1,066,401 +0.33(+5.23%)
Apr 13, 2020 6.527 6.649 6.248 6.344 199,796 -0.16(-2.42%)
Apr 09, 2020 6.964 7.112 6.475 6.501 488,298 -0.45(-6.52%)
Apr 08, 2020 7.094 7.199 6.885 6.955 501,883 -0.20(-2.80%)
Apr 07, 2020 6.981 7.260 6.981 7.156 768,619 +0.31(+4.59%)
Apr 06, 2020 6.876 6.998 6.684 6.841 295,802 +0.08(+1.16%)
Apr 03, 2020 6.937 6.972 6.659 6.763 1,080,421 -0.19(-2.76%)
Apr 02, 2020 6.911 7.147 6.911 6.955 592,207 -0.19(-2.69%)
Apr 01, 2020 6.763 7.264 6.702 7.147 670,963 +0.17(+2.38%)
Mar 31, 2020 6.876 7.230 6.702 6.981 1,856,531 +0.43(+6.52%)
Mar 30, 2020 6.545 6.754 6.213 6.553 1,383,684 +0.17(+2.60%)
Mar 27, 2020 6.222 6.571 6.152 6.388 855,123 -0.14(-2.14%)
Mar 26, 2020 6.475 6.737 6.440 6.527 584,873 +0.16(+2.47%)
Mar 25, 2020 6.239 6.684 6.196 6.370 578,991 +0.19(+3.11%)
Mar 24, 2020 5.672 6.361 5.672 6.178 927,262 +0.50(+8.76%)
Mar 23, 2020 5.977 6.135 5.585 5.681 437,826 -0.36(-5.92%)
Mar 20, 2020 6.152 6.204 5.934 6.039 306,088 -0.10(-1.56%)
Mar 19, 2020 6.152 6.370 5.838 6.135 925,582 -0.51(-7.62%)
Mar 18, 2020 5.803 6.649 5.559 6.641 1,617,771 +0.43(+6.88%)
Mar 17, 2020 5.838 6.213 5.742 6.213 442,322 +0.47(+8.21%)
Mar 16, 2020 6.047 6.344 5.716 5.742 385,271 -0.79(-12.03%)
Mar 13, 2020 6.379 6.527 6.283 6.527 863,259 +0.39(+6.40%)
Mar 12, 2020 6.693 6.806 6.117 6.135 1,722,210 -0.71(-10.33%)
Mar 11, 2020 7.007 7.042 6.780 6.841 563,120 -0.22(-3.09%)
Mar 10, 2020 6.972 7.243 6.763 7.060 848,118 +0.25(+3.72%)
Mar 09, 2020 6.833 7.016 6.667 6.806 503,534 -0.35(-4.88%)
Mar 06, 2020 7.443 7.635 7.121 7.156 549,034 -0.49(-6.39%)
Mar 05, 2020 7.347 7.740 7.295 7.644 256,713 +0.18(+2.46%)
Mar 04, 2020 7.278 7.513 7.103 7.461 714,463 +0.37(+5.17%)
Mar 03, 2020 7.208 7.395 7.025 7.094 591,359 -0.15(-2.05%)
Mar 02, 2020 7.269 7.321 7.094 7.243 333,667 -0.05(-0.72%)
Feb 28, 2020 6.859 7.295 6.614 7.295 722,190 +0.42(+6.09%)
Feb 27, 2020 6.937 7.064 6.824 6.876 616,219 -0.14(-1.99%)
Feb 26, 2020 7.103 7.129 6.981 7.016 590,374 -0.06(-0.86%)
Feb 25, 2020 7.025 7.112 6.946 7.077 852,423 +0.14(+2.01%)
Feb 24, 2020 7.225 7.225 6.894 6.937 819,238 -0.42(-5.69%)
Feb 21, 2020 7.505 7.528 7.278 7.356 491,392 -0.16(-2.09%)
Feb 20, 2020 7.321 7.653 7.321 7.513 469,709 +0.18(+2.50%)
Feb 19, 2020 7.208 7.365 7.164 7.330 694,513 +0.17(+2.31%)
Feb 18, 2020 7.609 7.662 7.156 7.164 719,760 -0.45(-5.96%)
Feb 14, 2020 7.749 7.775 7.461 7.618 457,013 -0.12(-1.58%)
Feb 13, 2020 7.854 7.967 7.688 7.740 678,042 -0.11(-1.44%)
Feb 12, 2020 7.635 7.923 7.635 7.854 348,652 +0.25(+3.33%)
Feb 11, 2020 7.374 7.766 7.321 7.601 587,682 +0.35(+4.81%)
Feb 10, 2020 7.688 7.714 7.217 7.251 1,001,099 -0.45(-5.78%)
Feb 07, 2020 7.679 7.775 7.505 7.697 661,454 +0.02(+0.23%)
Feb 06, 2020 7.958 8.046 7.461 7.679 880,573 -0.26(-3.30%)
Feb 05, 2020 8.211 8.211 7.819 7.941 648,043 -0.27(-3.29%)
Feb 04, 2020 8.115 8.342 8.080 8.211 990,351 +0.18(+2.28%)
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.