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 28, 2024 3.510 3.615 3.510 3.510 2,409 +0.01(+0.29%)
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%)
Jan 02, 2024 3.340 3.670 3.340 3.340 4,158 -0.09(-2.62%)
Dec 29, 2023 3.450 3.771 3.390 3.430 4,594 -0.03(-0.86%)
Dec 28, 2023 3.830 3.830 3.390 3.460 10,817 -0.22(-6.02%)
Dec 27, 2023 3.550 3.850 3.540 3.682 10,104 +0.14(+3.89%)
Dec 26, 2023 3.390 3.590 3.390 3.544 4,610 +0.05(+1.54%)
Dec 22, 2023 3.400 3.708 3.340 3.490 4,151 -0.10(-2.81%)
Dec 21, 2023 3.690 3.690 3.320 3.591 3,567 -0.26(-6.79%)
Dec 20, 2023 3.670 3.852 3.310 3.852 8,447 +0.11(+3.06%)
Dec 19, 2023 3.720 3.738 3.720 3.738 4,546 +0.05(+1.25%)
Dec 18, 2023 4.000 4.000 3.370 3.692 3,254 -0.41(-9.96%)
Dec 15, 2023 4.080 4.100 4.080 4.100 1,900 +0.10(+2.50%)
Dec 14, 2023 4.000 4.082 4.000 4.000 2,390 -0.01(-0.35%)
Dec 13, 2023 4.000 4.080 4.000 4.014 2,799 +0.01(+0.35%)
Dec 12, 2023 4.090 4.090 4.000 4.000 4,020 +0.00(+0.00%)
Dec 11, 2023 4.050 4.270 4.000 4.000 3,528 -0.11(-2.68%)
Dec 08, 2023 4.110 4.110 4.110 4.110 3,376 +0.08(+1.97%)
Dec 07, 2023 4.250 4.250 4.030 4.030 2,836 -0.11(-2.65%)
Dec 06, 2023 4.150 4.315 4.140 4.140 2,068 +0.01(+0.36%)
Dec 05, 2023 4.170 4.350 4.100 4.125 4,837 +0.12(+3.12%)
Dec 04, 2023 4.000 4.231 4.000 4.000 6,000 -0.15(-3.62%)
Dec 01, 2023 4.100 4.226 4.100 4.150 5,053 +0.11(+2.73%)
Nov 30, 2023 4.220 4.220 4.000 4.040 2,172 -0.16(-3.81%)
Nov 29, 2023 4.120 4.200 4.120 4.200 5,609 +0.09(+2.19%)
Nov 28, 2023 4.190 4.190 4.000 4.110 6,959 -0.14(-3.30%)
Nov 27, 2023 3.790 4.900 3.790 4.250 60,836 +0.77(+22.30%)
Nov 22, 2023 3.475 1,309 +0.14(+4.04%)
Nov 21, 2023 3.340 3.340 3.340 3.340 1,396 +0.00(+0.00%)
Nov 20, 2023 3.730 3.730 3.340 3.340 1,660 -0.39(-10.46%)
Nov 17, 2023 3.460 3.970 3.400 3.730 10,974 +0.21(+5.82%)
Nov 16, 2023 3.200 4.139 3.200 3.525 69,995 +0.23(+7.14%)
Nov 15, 2023 3.190 3.290 3.010 3.290 3,522 -0.05(-1.46%)
Nov 14, 2023 3.240 3.350 3.230 3.339 2,712 +0.33(+10.92%)
Nov 13, 2023 3.000 3.150 3.000 3.010 2,113 +0.01(+0.34%)
Nov 10, 2023 2.800 3.100 2.800 3.000 6,554 +0.00(+0.09%)
Nov 09, 2023 2.920 3.000 2.740 2.997 6,648 -0.01(-0.17%)
Nov 08, 2023 2.990 3.150 2.990 3.002 4,819 +0.00(+0.07%)
Nov 07, 2023 3.000 3.100 3.000 3.000 7,122 -0.00(-0.01%)
Nov 06, 2023 2.920 3.100 2.920 3.000 3,813 +0.08(+2.75%)
Nov 03, 2023 2.710 2.923 2.710 2.920 2,092 -0.08(-2.67%)
Nov 01, 2023 3.000 1,417 -0.01(-0.33%)
Oct 31, 2023 3.060 3.170 3.000 3.010 2,803 +0.01(+0.33%)
Oct 30, 2023 3.085 3.200 3.000 3.000 1,701 +0.00(+0.00%)
Oct 27, 2023 3.020 3.050 3.000 3.000 2,542 +0.00(+0.00%)
Oct 26, 2023 3.020 3.030 3.000 3.000 7,417 -0.03(-0.99%)
Oct 25, 2023 2.770 3.068 2.770 3.030 10,239 +0.16(+5.57%)
Oct 24, 2023 2.870 2.870 2.870 2.870 2,707 +0.06(+2.14%)
Oct 23, 2023 2.810 2.810 2.810 2.810 6,113 +0.00(+0.00%)
Oct 20, 2023 2.810 2.810 2.810 2.810 2,638 +0.00(+0.00%)
Oct 19, 2023 2.810 2.823 2.810 2.810 3,465 -0.04(-1.41%)
Oct 18, 2023 2.810 2.950 2.810 2.850 3,184 +0.04(+1.43%)
Oct 17, 2023 2.830 2.830 2.810 2.810 1,933 -0.16(-5.30%)
Oct 16, 2023 2.800 2.967 2.960 2.967 2,186 +0.08(+2.86%)
Oct 13, 2023 2.800 2.970 2.800 2.885 2,286 +0.09(+3.41%)
Oct 12, 2023 2.610 2.906 2.600 2.790 2,804 +0.04(+1.45%)
Oct 11, 2023 2.580 2.930 2.580 2.750 1,469 -0.24(-7.96%)
Oct 10, 2023 2.930 2.988 2.930 2.988 664 +0.13(+4.40%)
Oct 09, 2023 2.660 2.862 2.660 2.862 455 +0.06(+2.20%)
Oct 06, 2023 2.800 2.804 2.800 2.800 652 -0.01(-0.28%)
Oct 05, 2023 2.820 2.820 2.620 2.808 3,600 -0.03(-1.13%)
Oct 04, 2023 2.844 2.844 2.800 2.840 3,932 -0.09(-3.05%)
Oct 03, 2023 2.980 2.980 2.700 2.929 7,380 +0.03(+0.87%)
Sep 29, 2023 2.904 181 +0.06(+2.25%)
Sep 28, 2023 2.800 3.000 2.800 2.840 3,935 +0.03(+1.07%)
Sep 27, 2023 2.970 2.975 2.800 2.810 4,863 -0.18(-6.02%)
Sep 26, 2023 2.810 3.140 2.800 2.990 8,544 +0.19(+6.79%)
Sep 25, 2023 2.810 2.810 2.800 2.800 7,062 +0.00(+0.00%)
Sep 22, 2023 2.810 2.950 2.800 2.800 7,870 -0.02(-0.66%)
Sep 21, 2023 2.830 2.880 2.818 2.818 1,685 -0.15(-5.18%)
Sep 20, 2023 2.980 2.980 2.850 2.972 1,189 +0.06(+1.94%)
Sep 19, 2023 2.850 2.980 2.810 2.916 2,949 +0.12(+4.14%)
Sep 18, 2023 2.710 2.820 2.710 2.800 2,820 +0.09(+3.24%)
Sep 15, 2023 2.850 2.850 2.707 2.712 2,487 -0.14(-4.84%)
Sep 14, 2023 2.690 2.890 2.690 2.850 2,113 +0.06(+1.97%)
Sep 13, 2023 2.630 2.795 2.540 2.795 2,155 +0.16(+6.03%)
Sep 12, 2023 2.690 2.690 2.550 2.636 1,522 +0.05(+1.78%)
Sep 11, 2023 2.690 2.690 2.580 2.590 2,763 -0.01(-0.38%)
Sep 08, 2023 2.650 2.880 2.560 2.600 1,742 +0.11(+4.42%)
Sep 07, 2023 2.670 2.670 2.490 2.490 5,769 -0.04(-1.58%)
Sep 06, 2023 2.580 2.870 2.510 2.530 6,952 +0.01(+0.55%)
Sep 05, 2023 2.690 2.690 2.485 2.516 2,531 -0.17(-6.46%)
Sep 01, 2023 2.820 2.820 2.690 2.690 1,917 -0.07(-2.54%)
Aug 31, 2023 3.040 3.050 2.710 2.760 5,633 -0.27(-8.91%)
Aug 30, 2023 2.740 3.030 2.530 3.030 10,290 +0.19(+6.69%)
Aug 29, 2023 2.710 2.890 2.620 2.840 6,929 +0.18(+6.77%)
Aug 28, 2023 2.860 2.860 2.660 2.660 5,421 -0.15(-5.34%)
Aug 25, 2023 2.860 3.004 2.810 2.810 1,856 +0.00(+0.00%)
Aug 24, 2023 2.800 2.940 2.800 2.810 1,495 +0.01(+0.36%)
Aug 23, 2023 2.801 2.988 2.780 2.800 2,801 +0.02(+0.72%)
Aug 22, 2023 2.985 2.985 2.780 2.780 2,235 -0.03(-1.07%)
Aug 21, 2023 3.020 3.020 2.720 2.810 4,323 -0.14(-4.75%)
Aug 18, 2023 3.020 3.050 2.860 2.950 8,496 -0.27(-8.39%)
Aug 17, 2023 3.100 3.261 3.100 3.220 2,195 -0.07(-2.13%)
Aug 16, 2023 3.580 3.600 3.110 3.290 5,509 -0.21(-6.00%)
Aug 15, 2023 3.460 3.750 3.460 3.500 6,252 -0.30(-7.89%)
Aug 14, 2023 3.618 3.820 3.580 3.800 9,260 -0.22(-5.47%)
Aug 10, 2023 4.020 1,109 +0.01(+0.25%)
Aug 09, 2023 3.800 4.150 3.630 4.010 15,263 +0.00(+0.12%)
Aug 08, 2023 3.860 4.155 3.800 4.005 5,627 +0.12(+3.05%)
Aug 07, 2023 4.210 4.210 3.850 3.886 3,257 -0.15(-3.82%)
Aug 04, 2023 4.030 4.330 3.960 4.041 4,107 -0.28(-6.47%)
Aug 03, 2023 4.280 4.610 3.800 4.320 12,874 -0.22(-4.85%)
Aug 02, 2023 4.500 4.640 4.212 4.540 10,728 +0.04(+0.89%)
Aug 01, 2023 4.500 4.500 4.500 4.500 702 +0.26(+6.07%)
Jul 31, 2023 4.200 4.242 4.200 4.242 1,660 +0.02(+0.53%)
Jul 28, 2023 3.670 4.740 3.600 4.220 19,830 +0.32(+8.18%)
Jul 27, 2023 3.420 4.010 3.410 3.901 9,318 +0.28(+7.76%)
Jul 26, 2023 3.585 3.930 3.585 3.620 3,911 +0.01(+0.28%)
Jul 25, 2023 3.705 3.705 3.610 3.610 902 +0.01(+0.23%)
Jul 24, 2023 3.760 3.760 3.602 3.602 969 -0.05(-1.33%)
Jul 21, 2023 3.450 3.890 3.410 3.650 1,796 +0.09(+2.53%)
Jul 20, 2023 3.940 3.950 3.400 3.560 6,256 -0.24(-6.32%)
Jul 19, 2023 3.440 3.999 3.441 3.800 2,821 +0.13(+3.59%)
Jul 18, 2023 3.498 3.668 3.498 3.668 1,001 -0.07(-1.92%)
Jul 14, 2023 3.740 565 +0.24(+6.86%)
Jul 13, 2023 3.810 3.810 3.500 3.500 2,498 -0.30(-7.78%)
Jul 11, 2023 3.795 435 -0.24(-5.85%)
Jul 10, 2023 3.830 4.190 3.710 4.031 9,444 -0.01(-0.36%)
Jul 07, 2023 3.790 4.046 3.630 4.046 9,864 +0.40(+10.89%)
Jul 06, 2023 3.400 3.649 3.400 3.649 9,491 +0.40(+12.37%)
Jul 05, 2023 3.200 3.430 3.200 3.247 7,580 +0.14(+4.41%)
Jul 03, 2023 3.110 3.120 3.110 3.110 1,597 +0.14(+4.71%)
Jun 30, 2023 3.110 3.110 2.850 2.970 916 -0.05(-1.66%)
Jun 29, 2023 2.770 3.343 2.770 3.020 4,019 +0.16(+5.64%)
Jun 28, 2023 2.825 2.859 2.825 2.859 725 -0.04(-1.25%)
Jun 27, 2023 3.050 3.165 2.600 2.895 22,587 -0.29(-9.25%)
Jun 26, 2023 3.140 3.390 3.030 3.190 3,471 -0.19(-5.62%)
Jun 23, 2023 3.380 3.380 3.380 3.380 701 +0.01(+0.30%)
Jun 22, 2023 3.634 3.650 3.360 3.370 4,402 -0.07(-2.03%)
Jun 21, 2023 3.672 3.672 3.400 3.440 778 -0.26(-7.03%)
Jun 20, 2023 3.780 3.940 3.700 3.700 10,023 -0.18(-4.57%)
Jun 16, 2023 4.130 4.328 3.800 3.877 5,232 -0.24(-5.89%)
Jun 15, 2023 4.390 4.035 4.120 9,959 -0.01(-0.27%)
May 08, 2023 4.020 4.230 3.840 4.131 5,790 +0.00(+0.03%)
May 05, 2023 4.250 4.350 3.830 4.130 32,917 -0.24(-5.49%)
May 04, 2023 3.650 4.750 3.550 4.370 73,601 +0.36(+8.98%)
May 03, 2023 3.240 4.220 3.150 4.010 93,612 +0.79(+24.53%)
May 02, 2023 3.890 4.100 3.130 3.220 59,538 -0.67(-17.22%)
May 01, 2023 3.520 4.250 3.030 3.890 175,424 +0.41(+11.62%)
Apr 28, 2023 3.000 3.789 2.660 3.485 187,979 +0.77(+28.36%)
Apr 27, 2023 2.500 2.715 2.350 2.715 5,989 +0.21(+8.17%)
Apr 26, 2023 2.490 2.790 2.310 2.510 11,610 -0.06(-2.33%)
Apr 25, 2023 2.570 2.914 2.310 2.570 7,121 -0.09(-3.38%)
Apr 24, 2023 2.720 2.730 2.542 2.660 4,432 -0.14(-5.00%)
Apr 21, 2023 3.000 3.000 2.779 2.800 18,813 +0.02(+0.56%)
Apr 20, 2023 2.941 3.012 2.784 2.784 4,103 -0.06(-1.96%)
Apr 19, 2023 2.680 3.100 2.570 2.840 45,707 -0.10(-3.28%)
Apr 18, 2023 2.570 2.936 2.550 2.936 17,183 +0.18(+6.38%)
Apr 17, 2023 2.770 3.028 2.680 2.760 65,644 +0.16(+6.28%)
Apr 14, 2023 2.170 2.980 2.170 2.597 73,939 +0.42(+19.40%)
Apr 13, 2023 2.200 2.450 2.160 2.175 46,743 +0.04(+2.11%)
Apr 12, 2023 2.070 2.248 1.900 2.130 52,416 +0.09(+4.41%)
Apr 11, 2023 1.900 2.100 1.825 2.040 39,128 +0.09(+4.62%)
Apr 10, 2023 1.630 1.950 1.600 1.950 34,025 +0.28(+16.77%)
Apr 06, 2023 1.610 1.840 1.600 1.670 42,908 +0.15(+9.87%)
Apr 05, 2023 1.570 1.637 1.520 1.520 18,601 -0.01(-0.65%)
Apr 04, 2023 1.490 1.680 1.490 1.530 9,735 -0.01(-0.51%)
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.