Skip to main content

Qifu Technology Inc ADR (NQ: QFIN )

14.73 +0.09 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2023 14.82 15.00 14.69 14.73 1,805,925 +0.09(+0.61%)
Dec 05, 2023 14.51 14.78 14.28 14.64 501,751 -0.23(-1.55%)
Dec 04, 2023 15.03 15.12 14.56 14.87 717,268 -0.40(-2.62%)
Dec 01, 2023 15.28 15.49 14.80 15.27 466,725 -0.25(-1.61%)
Nov 30, 2023 15.62 15.69 15.06 15.52 1,707,921 -0.08(-0.51%)
Nov 29, 2023 15.56 15.79 15.50 15.60 918,941 -0.19(-1.20%)
Nov 28, 2023 15.64 15.97 15.58 15.79 1,157,419 +0.09(+0.57%)
Nov 27, 2023 15.89 16.02 15.66 15.70 1,568,807 -0.35(-2.18%)
Nov 24, 2023 15.82 16.05 15.74 16.05 269,103 -0.02(-0.12%)
Nov 22, 2023 16.50 16.55 15.81 16.07 905,939 -0.46(-2.78%)
Nov 21, 2023 16.74 16.80 16.16 16.53 1,897,629 -0.43(-2.54%)
Nov 20, 2023 17.03 17.37 16.43 16.96 638,263 +0.09(+0.53%)
Nov 17, 2023 16.46 17.88 15.92 16.87 1,314,140 +1.38(+8.91%)
Nov 16, 2023 15.72 15.90 15.19 15.49 747,526 -0.94(-5.72%)
Nov 15, 2023 16.16 16.90 16.05 16.43 886,423 +0.61(+3.86%)
Nov 14, 2023 15.74 15.93 15.40 15.82 524,200 +0.34(+2.20%)
Nov 13, 2023 15.43 15.68 15.21 15.48 442,244 +0.12(+0.78%)
Nov 10, 2023 15.12 15.41 14.84 15.36 265,508 +0.33(+2.20%)
Nov 09, 2023 15.38 15.50 15.03 15.03 292,582 -0.40(-2.59%)
Nov 08, 2023 15.57 15.83 15.39 15.43 529,216 -0.27(-1.72%)
Nov 07, 2023 15.77 15.80 15.50 15.70 682,524 -0.30(-1.88%)
Nov 06, 2023 16.15 16.24 15.88 16.00 312,747 +0.06(+0.38%)
Nov 03, 2023 15.50 16.23 15.45 15.94 440,039 +0.80(+5.28%)
Nov 02, 2023 14.89 15.22 14.83 15.14 743,709 +0.47(+3.20%)
Nov 01, 2023 14.64 15.09 14.58 14.67 819,559 -0.12(-0.81%)
Oct 31, 2023 14.63 14.86 14.13 14.79 1,001,879 -0.01(-0.07%)
Oct 30, 2023 15.35 15.43 14.70 14.80 803,079 -0.28(-1.86%)
Oct 27, 2023 15.00 15.25 14.96 15.08 408,293 +0.25(+1.69%)
Oct 26, 2023 14.68 15.08 14.67 14.83 679,476 +0.17(+1.16%)
Oct 25, 2023 15.00 15.13 14.59 14.66 877,527 -0.61(-3.99%)
Oct 24, 2023 14.46 15.49 14.46 15.27 916,806 +0.81(+5.60%)
Oct 23, 2023 13.90 14.74 13.73 14.46 730,695 +0.55(+3.95%)
Oct 20, 2023 14.12 14.14 13.68 13.91 633,560 -0.33(-2.32%)
Oct 19, 2023 14.72 14.89 14.19 14.24 787,494 -0.63(-4.24%)
Oct 18, 2023 15.47 15.86 14.80 14.87 728,431 -0.72(-4.62%)
Oct 17, 2023 15.56 15.95 15.37 15.59 503,009 -0.23(-1.45%)
Oct 16, 2023 16.25 16.26 15.77 15.82 489,209 -0.60(-3.65%)
Oct 13, 2023 16.31 16.54 16.31 16.42 438,872 -0.08(-0.48%)
Oct 12, 2023 16.91 16.91 16.40 16.50 407,465 -0.29(-1.73%)
Oct 11, 2023 17.12 17.61 16.64 16.79 892,256 -0.27(-1.58%)
Oct 10, 2023 16.29 17.20 16.29 17.06 968,244 +0.93(+5.77%)
Oct 09, 2023 15.56 16.14 15.45 16.13 636,815 +0.45(+2.90%)
Oct 06, 2023 14.97 15.92 14.94 15.68 744,576 +0.75(+4.99%)
Oct 05, 2023 14.75 14.99 14.63 14.93 494,823 +0.28(+1.91%)
Oct 04, 2023 15.14 15.17 14.61 14.65 575,861 -0.46(-3.04%)
Oct 03, 2023 15.12 15.31 15.00 15.11 521,120 -0.45(-2.89%)
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.