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

9F Inc ADR (NQ: JFU )

3.120 -0.280 (-8.24%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.700 1.735 1.550 1.570 10,555 -0.01(-0.95%)
Mar 30, 2023 1.630 1.640 1.552 1.585 8,987 -0.07(-4.23%)
Mar 29, 2023 1.670 1.814 1.650 1.655 4,980 +0.03(+1.53%)
Mar 28, 2023 1.700 1.700 1.560 1.630 4,679 -0.07(-4.12%)
Mar 27, 2023 1.990 1.990 1.599 1.700 29,044 +0.14(+8.97%)
Mar 24, 2023 1.780 1.860 1.510 1.560 32,775 -0.22(-12.36%)
Mar 23, 2023 1.750 1.990 1.680 1.780 44,551 +0.16(+9.88%)
Mar 22, 2023 1.860 1.980 1.620 1.620 38,894 -0.21(-11.48%)
Mar 21, 2023 2.050 2.110 1.830 1.830 52,100 -0.29(-13.68%)
Mar 20, 2023 1.960 2.330 1.900 2.120 86,011 +0.32(+17.78%)
Mar 17, 2023 1.950 1.950 1.772 1.800 5,119 -0.05(-2.70%)
Mar 16, 2023 1.880 1.905 1.750 1.850 8,830 +0.08(+4.52%)
Mar 15, 2023 1.960 1.980 1.740 1.770 5,673 -0.07(-3.80%)
Mar 14, 2023 1.680 1.880 1.680 1.840 15,556 -0.04(-2.13%)
Mar 13, 2023 1.800 1.919 1.715 1.880 34,126 +0.05(+2.74%)
Mar 10, 2023 1.880 2.000 1.520 1.830 41,108 -0.16(-8.04%)
Mar 09, 2023 2.010 2.030 1.910 1.990 6,989 -0.01(-0.50%)
Mar 08, 2023 2.050 2.050 1.920 2.000 7,928 -0.06(-2.91%)
Mar 07, 2023 1.920 2.170 1.920 2.060 26,497 +0.14(+7.55%)
Mar 06, 2023 1.980 1.980 1.915 1.915 6,550 -0.07(-3.71%)
Mar 03, 2023 2.040 2.110 1.825 1.989 55,575 -0.03(-1.28%)
Mar 02, 2023 2.100 2.113 2.015 2.015 9,754 -0.03(-1.71%)
Mar 01, 2023 2.180 2.200 2.020 2.050 34,938 -0.19(-8.48%)
Feb 28, 2023 2.130 2.400 1.997 2.240 84,047 +0.14(+6.67%)
Feb 27, 2023 2.240 2.239 2.090 2.100 14,955 -0.16(-7.08%)
Feb 24, 2023 2.224 2.260 2.130 2.260 4,881 -0.02(-0.88%)
Feb 23, 2023 2.400 2.400 2.210 2.280 11,754 -0.16(-6.37%)
Feb 22, 2023 2.500 2.530 2.360 2.435 12,152 -0.00(-0.10%)
Feb 21, 2023 2.520 2.520 2.400 2.438 17,182 -0.08(-3.27%)
Feb 17, 2023 2.705 2.705 2.470 2.520 18,879 -0.04(-1.58%)
Feb 16, 2023 2.590 2.845 2.490 2.560 112,254 +0.00(+0.02%)
Feb 15, 2023 2.600 2.620 2.450 2.560 60,202 -0.08(-3.03%)
Feb 14, 2023 2.650 2.700 2.560 2.640 25,067 -0.07(-2.58%)
Feb 13, 2023 3.050 3.169 2.560 2.710 62,888 -0.41(-13.14%)
Feb 10, 2023 3.390 3.400 3.020 3.120 45,847 -0.35(-10.08%)
Feb 09, 2023 3.500 3.667 3.450 3.470 20,579 -0.12(-3.42%)
Feb 08, 2023 3.860 3.870 3.500 3.592 14,052 -0.05(-1.30%)
Feb 07, 2023 4.060 4.180 3.640 3.640 69,287 -0.54(-12.92%)
Feb 06, 2023 3.950 4.260 3.640 4.180 121,037 +0.11(+2.71%)
Feb 03, 2023 4.060 4.269 4.060 4.070 26,466 -0.19(-4.46%)
Feb 02, 2023 4.280 4.320 4.130 4.260 11,474 +0.00(+0.00%)
Feb 01, 2023 4.050 4.300 4.040 4.260 23,459 +0.17(+4.16%)
Jan 31, 2023 4.510 4.549 4.000 4.090 54,009 -0.50(-10.89%)
Jan 30, 2023 4.350 4.770 4.330 4.590 24,180 +0.09(+2.00%)
Jan 27, 2023 4.830 4.830 4.345 4.500 44,108 -0.23(-4.86%)
Jan 26, 2023 4.420 5.050 4.259 4.730 77,932 +0.39(+8.99%)
Jan 25, 2023 4.350 4.550 4.180 4.340 36,124 -0.10(-2.25%)
Jan 24, 2023 4.320 4.700 4.210 4.440 25,007 +0.04(+0.91%)
Jan 23, 2023 5.220 5.220 4.400 4.400 75,749 -0.60(-12.00%)
Jan 20, 2023 4.270 5.400 4.080 5.000 115,038 +0.81(+19.33%)
Jan 19, 2023 4.430 4.430 3.930 4.190 24,940 +0.06(+1.45%)
Jan 18, 2023 3.670 4.400 3.600 4.130 126,220 +0.27(+6.99%)
Jan 17, 2023 3.800 3.980 3.620 3.860 22,901 +0.01(+0.31%)
Jan 13, 2023 3.800 4.000 3.600 3.848 25,046 -0.02(-0.52%)
Jan 12, 2023 4.020 4.034 3.722 3.868 7,617 +0.04(+0.99%)
Jan 11, 2023 4.048 4.048 3.800 3.830 14,810 -0.17(-4.25%)
Jan 10, 2023 3.976 4.396 3.720 4.000 20,937 -0.16(-3.89%)
Jan 09, 2023 4.000 4.200 3.800 4.162 19,428 +0.01(+0.34%)
Jan 06, 2023 4.012 4.590 3.700 4.148 24,259 +0.16(+3.96%)
Jan 05, 2023 3.402 4.200 3.400 3.990 38,685 +0.41(+11.58%)
Jan 04, 2023 3.826 3.826 3.250 3.576 18,722 -0.03(-0.72%)
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.