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

9F Inc ADR (NQ: JFU )

3.105 +0.105 (+3.49%)
Streaming Delayed Price Updated: 12:49 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 (%)
Sep 30, 2019 204.60 224.80 204.01 223.20 5,389 +16.20(+7.83%)
Sep 27, 2019 213.00 224.00 202.20 207.00 5,900 -11.80(-5.39%)
Sep 26, 2019 208.60 223.00 208.60 218.80 4,221 +2.20(+1.02%)
Sep 25, 2019 210.40 220.00 202.40 216.60 4,698 +10.00(+4.84%)
Sep 24, 2019 205.80 211.20 205.80 206.60 992 +1.00(+0.49%)
Sep 23, 2019 208.00 211.75 202.00 205.60 1,283 -10.60(-4.90%)
Sep 20, 2019 222.00 222.00 210.40 216.20 1,010 +0.20(+0.09%)
Sep 19, 2019 218.00 219.00 212.40 216.00 1,356 -2.00(-0.92%)
Sep 18, 2019 225.40 225.40 215.60 218.00 2,137 -6.40(-2.85%)
Sep 17, 2019 207.60 226.00 203.00 224.40 10,585 +16.80(+8.09%)
Sep 16, 2019 204.80 214.00 203.20 207.60 2,059 +4.60(+2.27%)
Sep 13, 2019 204.40 204.80 200.00 203.00 1,510 +4.80(+2.42%)
Sep 12, 2019 208.40 212.95 195.90 198.20 2,244 -11.80(-5.62%)
Sep 11, 2019 216.80 223.80 210.00 210.00 1,662 -0.40(-0.19%)
Sep 10, 2019 232.20 232.20 210.20 210.40 3,939 -26.20(-11.07%)
Sep 09, 2019 260.00 260.00 213.23 236.60 8,320 -21.40(-8.29%)
Sep 06, 2019 268.00 279.00 258.00 258.00 26,875 -9.00(-3.37%)
Sep 05, 2019 240.00 274.60 240.00 267.00 31,791 +30.60(+12.94%)
Sep 04, 2019 225.00 252.00 221.00 236.40 8,531 +11.40(+5.07%)
Sep 03, 2019 217.80 227.80 214.80 225.00 6,077 +7.80(+3.59%)
Aug 30, 2019 224.20 226.00 217.00 217.20 1,655 -8.95(-3.96%)
Aug 29, 2019 230.60 247.80 226.00 226.15 2,309 +0.15(+0.07%)
Aug 28, 2019 227.40 233.20 222.00 226.00 973 -1.40(-0.62%)
Aug 27, 2019 217.00 228.00 209.60 227.40 17,076 +10.40(+4.79%)
Aug 26, 2019 213.00 219.60 206.20 217.00 3,015 +4.80(+2.26%)
Aug 23, 2019 221.40 228.60 211.20 212.20 11,295 -15.20(-6.68%)
Aug 22, 2019 218.00 243.40 214.60 227.40 14,857 +15.40(+7.26%)
Aug 21, 2019 240.00 297.60 212.00 212.00 17,304 -28.00(-11.67%)
Aug 20, 2019 196.20 248.80 192.20 240.00 16,435 +45.60(+23.46%)
Aug 19, 2019 196.00 200.00 190.60 194.40 14,118 -5.20(-2.61%)
Aug 16, 2019 194.00 210.00 188.20 199.60 38,630 +8.00(+4.18%)
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.