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

X Financial ADR (NY: XYF )

3.970 +0.070 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 2.231 2.298 1.903 1.903 215,004 -0.22(-10.40%)
May 28, 2020 2.207 2.318 2.097 2.124 35,670 -0.08(-3.75%)
May 27, 2020 2.221 2.262 2.125 2.207 38,987 -0.03(-1.23%)
May 26, 2020 2.290 2.290 2.075 2.235 12,690 -0.05(-2.37%)
May 22, 2020 2.245 2.289 2.102 2.289 22,870 +0.11(+5.03%)
May 21, 2020 2.207 2.290 2.069 2.180 14,665 -0.03(-1.25%)
May 20, 2020 2.096 2.287 2.069 2.207 20,381 +0.17(+8.11%)
May 19, 2020 2.202 2.230 2.020 2.042 31,656 -0.06(-2.63%)
May 18, 2020 2.483 2.488 2.097 2.097 32,015 +0.00(+0.00%)
May 15, 2020 2.318 2.318 2.097 2.097 15,077 -0.12(-5.24%)
May 14, 2020 2.318 2.428 2.152 2.213 14,542 -0.13(-5.65%)
May 13, 2020 2.400 2.621 2.345 2.345 10,240 -0.08(-3.41%)
May 12, 2020 2.593 2.621 2.401 2.428 8,945 -0.07(-2.66%)
May 11, 2020 2.538 2.621 2.483 2.494 4,530 +0.01(+0.44%)
May 08, 2020 2.428 2.483 2.401 2.483 5,726 +0.06(+2.28%)
May 07, 2020 2.345 2.428 2.345 2.428 824 +0.00(+0.00%)
May 06, 2020 2.483 2.483 2.345 2.428 3,413 +0.05(+2.31%)
May 05, 2020 2.275 2.496 2.275 2.373 3,066 +0.03(+1.18%)
May 04, 2020 2.621 2.621 2.263 2.345 18,436 -0.28(-10.53%)
May 01, 2020 2.483 2.621 2.416 2.621 3,044 +0.03(+1.06%)
Apr 30, 2020 2.511 2.621 2.456 2.593 7,719 +0.12(+4.89%)
Apr 29, 2020 2.566 2.566 2.373 2.473 7,651 +0.00(+0.07%)
Apr 28, 2020 2.566 2.566 2.471 2.471 7,549 -0.09(-3.70%)
Apr 27, 2020 2.566 2.566 2.400 2.566 4,357 +0.06(+2.20%)
Apr 24, 2020 2.538 2.616 2.456 2.511 579 +0.03(+1.39%)
Apr 23, 2020 2.483 2.483 2.420 2.476 6,032 -0.06(-2.46%)
Apr 22, 2020 2.621 2.621 2.500 2.539 5,860 +0.19(+8.23%)
Apr 21, 2020 2.621 2.632 2.345 2.345 15,003 -0.33(-12.35%)
Apr 20, 2020 2.676 2.676 2.566 2.676 1,307 +0.05(+2.09%)
Apr 17, 2020 2.759 2.759 2.553 2.621 1,159 +0.00(+0.00%)
Apr 16, 2020 2.704 2.704 2.553 2.621 4,734 +0.01(+0.50%)
Apr 15, 2020 2.566 2.649 2.566 2.608 12,140 +0.04(+1.65%)
Apr 14, 2020 2.538 2.622 2.544 2.566 5,528 -0.06(-2.11%)
Apr 13, 2020 2.538 2.649 2.538 2.621 1,683 +0.01(+0.55%)
Apr 09, 2020 2.593 2.621 2.581 2.607 2,827 +0.01(+0.51%)
Apr 08, 2020 2.649 2.649 2.483 2.593 2,708 -0.03(-1.04%)
Apr 07, 2020 2.614 2.704 2.593 2.621 14,174 -0.00(-0.01%)
Apr 06, 2020 2.787 2.787 2.506 2.621 2,404 +0.00(+0.00%)
Apr 03, 2020 2.566 2.621 2.483 2.621 1,993 +0.11(+4.42%)
Apr 02, 2020 2.869 2.869 2.483 2.510 11,148 -0.22(-8.19%)
Apr 01, 2020 2.759 2.759 2.593 2.734 1,416 -0.16(-5.62%)
Mar 31, 2020 2.566 3.173 2.484 2.897 38,261 +0.33(+12.90%)
Mar 30, 2020 2.704 2.704 2.511 2.566 1,948 +0.00(+0.00%)
Mar 27, 2020 2.566 2.566 2.483 2.566 2,464 +0.00(+0.00%)
Mar 26, 2020 2.759 2.787 2.538 2.566 15,268 -0.03(-1.06%)
Mar 25, 2020 2.594 2.657 2.544 2.593 4,541 -0.03(-1.05%)
Mar 24, 2020 2.759 2.759 2.538 2.621 8,332 +0.00(+0.00%)
Mar 23, 2020 2.842 2.842 2.519 2.621 8,284 -0.06(-2.06%)
Mar 20, 2020 2.483 2.731 2.483 2.676 6,052 +0.22(+8.99%)
Mar 19, 2020 2.538 2.676 2.320 2.456 6,945 +0.19(+8.54%)
Mar 18, 2020 2.632 2.632 2.262 2.262 7,182 -0.28(-10.87%)
Mar 17, 2020 2.538 2.636 2.483 2.538 8,002 +0.00(+0.00%)
Mar 16, 2020 2.318 2.731 2.318 2.538 16,465 +0.33(+15.00%)
Mar 13, 2020 2.980 2.980 2.207 2.207 15,077 -0.66(-23.08%)
Mar 12, 2020 2.704 2.925 2.704 2.869 7,542 -0.25(-7.96%)
Mar 11, 2020 3.035 3.145 3.035 3.118 3,751 -0.11(-3.42%)
Mar 10, 2020 3.173 3.302 3.173 3.228 5,242 +0.06(+1.74%)
Mar 09, 2020 3.321 3.321 2.980 3.173 9,183 -0.44(-12.21%)
Mar 06, 2020 3.532 3.669 3.532 3.614 7,502 +0.06(+1.55%)
Mar 05, 2020 3.587 3.587 3.532 3.559 13,665 -0.14(-3.73%)
Mar 04, 2020 3.669 3.790 3.562 3.697 8,549 +0.03(+0.75%)
Mar 03, 2020 3.559 3.679 3.542 3.669 6,452 -0.30(-7.64%)
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.