Skip to main content

9F Inc ADR (NQ: JFU )

3.615 +0.115 (+3.29%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.530 3.600 3.500 3.500 5,155 -0.10(-2.78%)
Mar 26, 2024 3.500 3.750 3.500 3.600 12,262 +0.61(+20.40%)
Mar 25, 2024 3.210 3.210 2.990 2.990 1,492 -0.58(-16.31%)
Mar 22, 2024 3.510 3.573 3.510 3.573 1,891 +0.07(+2.08%)
Mar 21, 2024 3.558 3.558 3.500 3.500 1,518 +0.00(+0.00%)
Mar 20, 2024 3.583 3.583 3.500 3.500 1,552 +0.00(+0.00%)
Mar 19, 2024 3.500 3.525 3.500 3.500 3,453 +0.00(+0.00%)
Mar 18, 2024 3.510 3.543 3.500 3.500 2,403 +0.00(+0.00%)
Mar 15, 2024 3.500 3.525 3.500 3.500 4,083 +0.00(+0.00%)
Mar 14, 2024 3.550 3.545 3.500 3.500 3,360 -0.01(-0.26%)
Mar 13, 2024 3.500 3.520 3.500 3.509 7,446 +0.01(+0.26%)
Mar 12, 2024 3.500 3.530 3.500 3.500 2,343 -0.00(-0.00%)
Mar 11, 2024 3.500 3.520 3.500 3.500 4,175 +0.00(+0.00%)
Mar 08, 2024 3.500 3.534 3.500 3.500 4,641 +0.00(+0.00%)
Mar 07, 2024 3.510 3.575 3.500 3.500 13,435 +0.00(+0.00%)
Mar 06, 2024 3.535 3.538 3.500 3.500 2,321 +0.00(+0.00%)
Mar 05, 2024 3.510 3.640 3.500 3.500 10,591 +0.00(+0.00%)
Mar 04, 2024 3.500 3.645 3.490 3.500 11,652 +0.34(+10.76%)
Mar 01, 2024 3.170 3.170 3.160 3.160 1,516 +0.07(+2.27%)
Feb 29, 2024 3.125 3.125 3.090 3.090 2,341 +0.09(+3.00%)
Feb 28, 2024 3.300 3.300 2.980 3.000 1,847 -0.10(-3.23%)
Feb 27, 2024 3.000 3.100 3.000 3.100 5,207 +0.10(+3.34%)
Feb 26, 2024 2.920 3.030 2.910 3.000 10,522 +0.15(+5.26%)
Feb 23, 2024 2.850 2.922 2.850 2.850 2,284 -0.07(-2.44%)
Feb 22, 2024 2.890 2.950 2.855 2.921 3,611 +0.02(+0.73%)
Feb 21, 2024 2.900 2.900 2.900 2.900 1,171 -0.09(-3.01%)
Feb 20, 2024 3.260 3.260 2.683 2.990 10,117 -0.01(-0.33%)
Feb 16, 2024 3.000 3.000 3.000 3.000 1,637 -0.05(-1.64%)
Feb 15, 2024 3.115 3.115 2.900 3.050 4,049 -0.03(-0.97%)
Feb 14, 2024 2.930 3.080 2.910 3.080 2,127 +0.18(+6.06%)
Feb 13, 2024 2.970 3.180 2.800 2.904 12,609 -0.06(-1.90%)
Feb 12, 2024 2.670 2.960 2.670 2.960 26,361 +0.29(+10.86%)
Feb 09, 2024 2.680 2.910 2.660 2.670 1,847 -0.01(-0.37%)
Feb 08, 2024 2.500 2.810 2.500 2.680 2,453 +0.14(+5.51%)
Feb 07, 2024 2.680 2.690 2.540 2.540 2,317 -0.16(-5.93%)
Feb 06, 2024 2.500 2.970 2.500 2.700 10,988 +0.18(+7.14%)
Feb 05, 2024 2.500 2.761 2.500 2.520 26,072 +0.02(+0.80%)
Feb 02, 2024 2.550 2.550 2.500 2.500 19,145 -0.04(-1.57%)
Feb 01, 2024 2.500 2.550 2.500 2.540 31,084 +0.19(+8.09%)
Jan 31, 2024 2.210 2.354 2.210 2.350 3,613 -0.02(-0.84%)
Jan 30, 2024 2.340 2.370 2.220 2.370 9,798 +0.04(+1.72%)
Jan 29, 2024 2.400 2.600 2.260 2.330 11,462 -0.07(-2.92%)
Jan 26, 2024 2.260 2.650 2.260 2.400 16,437 +0.13(+5.73%)
Jan 25, 2024 2.260 2.400 2.260 2.270 6,913 -0.15(-6.20%)
Jan 24, 2024 2.525 2.525 2.160 2.420 19,336 -0.03(-1.11%)
Jan 23, 2024 2.560 2.600 2.447 2.447 9,714 -0.15(-5.88%)
Jan 22, 2024 2.570 2.680 2.570 2.600 2,111 -0.13(-4.76%)
Jan 19, 2024 2.620 2.749 2.620 2.730 4,418 -0.07(-2.50%)
Jan 18, 2024 2.820 2.921 2.800 2.800 5,061 -0.02(-0.71%)
Jan 17, 2024 2.950 3.050 2.810 2.820 1,941 -0.12(-4.08%)
Jan 16, 2024 3.030 3.100 2.920 2.940 8,935 -0.19(-6.07%)
Jan 12, 2024 3.110 3.300 3.110 3.130 2,339 +0.05(+1.62%)
Jan 10, 2024 3.080 1,247 -0.17(-5.23%)
Jan 09, 2024 3.332 3.460 3.220 3.250 5,463 +0.05(+1.56%)
Jan 08, 2024 3.320 3.335 3.200 3.200 3,544 -0.07(-2.14%)
Jan 05, 2024 3.310 3.395 3.270 3.270 3,115 -0.23(-6.44%)
Jan 03, 2024 3.495 1,313 +0.15(+4.64%)
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.