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

9F Inc ADR (NQ: JFU )

3.193 +0.193 (+6.44%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 10, 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 31, 2023 4.200 4.242 4.200 4.242 1,660 +0.02(+0.53%)
Jul 28, 2023 3.670 4.740 3.600 4.220 19,830 +0.32(+8.18%)
Jul 27, 2023 3.420 4.010 3.410 3.901 9,318 +0.28(+7.76%)
Jul 26, 2023 3.585 3.930 3.585 3.620 3,911 +0.01(+0.28%)
Jul 25, 2023 3.705 3.705 3.610 3.610 902 +0.01(+0.23%)
Jul 24, 2023 3.760 3.760 3.602 3.602 969 -0.05(-1.33%)
Jul 21, 2023 3.450 3.890 3.410 3.650 1,796 +0.09(+2.53%)
Jul 20, 2023 3.940 3.950 3.400 3.560 6,256 -0.24(-6.32%)
Jul 19, 2023 3.440 3.999 3.441 3.800 2,821 +0.13(+3.59%)
Jul 18, 2023 3.498 3.668 3.498 3.668 1,001 -0.07(-1.92%)
Jul 14, 2023 3.740 565 +0.24(+6.86%)
Jul 13, 2023 3.810 3.810 3.500 3.500 2,498 -0.30(-7.78%)
Jul 11, 2023 3.795 435 -0.24(-5.85%)
Jul 10, 2023 3.830 4.190 3.710 4.031 9,444 -0.01(-0.36%)
Jul 07, 2023 3.790 4.046 3.630 4.046 9,864 +0.40(+10.89%)
Jul 06, 2023 3.400 3.649 3.400 3.649 9,491 +0.40(+12.37%)
Jul 05, 2023 3.200 3.430 3.200 3.247 7,580 +0.14(+4.41%)
Jul 03, 2023 3.110 3.120 3.110 3.110 1,597 +0.14(+4.71%)
Jun 30, 2023 3.110 3.110 2.850 2.970 916 -0.05(-1.66%)
Jun 29, 2023 2.770 3.343 2.770 3.020 4,019 +0.16(+5.64%)
Jun 28, 2023 2.825 2.859 2.825 2.859 725 -0.04(-1.25%)
Jun 27, 2023 3.050 3.165 2.600 2.895 22,587 -0.29(-9.25%)
Jun 26, 2023 3.140 3.390 3.030 3.190 3,471 -0.19(-5.62%)
Jun 23, 2023 3.380 3.380 3.380 3.380 701 +0.01(+0.30%)
Jun 22, 2023 3.634 3.650 3.360 3.370 4,402 -0.07(-2.03%)
Jun 21, 2023 3.672 3.672 3.400 3.440 778 -0.26(-7.03%)
Jun 20, 2023 3.780 3.940 3.700 3.700 10,023 -0.18(-4.57%)
Jun 16, 2023 4.130 4.328 3.800 3.877 5,232 -0.24(-5.89%)
Jun 15, 2023 4.390 4.416 4.035 4.120 9,959 -0.44(-9.60%)
Jun 14, 2023 4.550 4.557 4.470 4.557 1,168 +0.09(+1.95%)
Jun 13, 2023 4.640 4.645 4.470 4.470 1,096 -0.06(-1.35%)
Jun 12, 2023 4.630 4.630 4.421 4.531 3,254 -0.22(-4.60%)
Jun 09, 2023 4.920 4.949 4.670 4.750 6,951 -0.20(-4.04%)
Jun 08, 2023 4.950 5.030 4.940 4.950 1,254 -0.20(-3.88%)
Jun 07, 2023 4.820 5.150 4.590 5.150 6,792 +0.33(+6.85%)
Jun 06, 2023 5.090 5.090 4.820 4.820 4,093 -0.20(-3.98%)
Jun 05, 2023 5.020 5.020 4.820 5.020 2,650 +0.00(+0.00%)
Jun 02, 2023 5.090 5.340 5.005 5.020 6,385 +0.22(+4.56%)
Jun 01, 2023 4.766 4.801 4.766 4.801 930 -0.18(-3.59%)
May 31, 2023 5.000 5.200 4.800 4.980 4,628 +0.09(+1.84%)
May 30, 2023 5.460 5.460 4.760 4.890 6,959 -0.28(-5.44%)
May 26, 2023 4.900 5.238 4.650 5.171 10,120 +0.18(+3.63%)
May 25, 2023 4.540 5.115 4.540 4.990 9,881 -0.06(-1.18%)
May 24, 2023 5.060 5.230 4.656 5.050 23,164 -0.12(-2.35%)
May 23, 2023 5.280 5.440 5.060 5.171 4,005 -0.06(-1.15%)
May 22, 2023 5.300 5.480 5.170 5.231 17,039 -0.04(-0.83%)
May 19, 2023 5.090 5.510 4.830 5.275 33,984 +0.12(+2.43%)
May 18, 2023 4.500 5.270 4.370 5.150 54,562 +0.70(+15.73%)
May 17, 2023 3.910 4.700 3.910 4.450 51,969 +0.32(+7.75%)
May 16, 2023 3.860 4.130 3.820 4.130 12,040 +0.28(+7.21%)
May 15, 2023 3.890 3.976 3.560 3.852 15,834 -0.15(-3.69%)
May 12, 2023 3.890 4.070 3.660 4.000 22,146 +0.10(+2.56%)
May 11, 2023 3.800 3.990 3.657 3.900 13,271 +0.03(+0.78%)
May 10, 2023 4.000 4.050 3.700 3.870 9,784 +0.07(+1.84%)
May 09, 2023 4.160 4.160 3.590 3.800 9,780 -0.33(-8.01%)
May 08, 2023 4.020 4.230 3.840 4.131 5,790 +0.00(+0.03%)
May 05, 2023 4.250 4.350 3.830 4.130 32,917 -0.24(-5.49%)
May 04, 2023 3.650 4.750 3.550 4.370 73,601 +0.36(+8.98%)
May 03, 2023 3.240 4.220 3.150 4.010 93,612 +0.79(+24.53%)
May 02, 2023 3.890 4.100 3.130 3.220 59,538 -0.67(-17.22%)
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.