Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jiayin Group Inc ADR
(NQ:
JFIN
)
6.730
-0.170 (-2.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2023
4.575
4.828
4.575
4.735
30,483
+0.04(+0.80%)
Oct 30, 2023
4.537
4.697
4.537
4.697
14,505
+0.06(+1.21%)
Oct 27, 2023
4.678
4.697
4.556
4.641
16,121
-0.08(-1.59%)
Oct 26, 2023
4.650
4.737
4.612
4.716
11,070
+0.02(+0.40%)
Oct 25, 2023
4.669
4.697
4.537
4.697
17,719
+0.09(+2.04%)
Oct 24, 2023
4.472
4.717
4.472
4.603
20,504
+0.07(+1.45%)
Oct 23, 2023
4.753
4.753
4.481
4.537
36,898
-0.15(-3.21%)
Oct 20, 2023
4.500
4.743
4.500
4.688
60,133
+0.01(+0.20%)
Oct 19, 2023
4.735
4.782
4.669
4.678
14,203
-0.04(-0.80%)
Oct 18, 2023
4.622
4.763
4.528
4.716
14,399
-0.03(-0.59%)
Oct 17, 2023
4.518
4.744
4.518
4.744
20,819
+0.10(+2.23%)
Oct 16, 2023
4.537
4.735
4.509
4.641
21,033
+0.02(+0.41%)
Oct 13, 2023
4.669
4.772
4.612
4.622
13,790
-0.10(-2.19%)
Oct 12, 2023
4.828
4.857
4.603
4.725
18,985
-0.08(-1.76%)
Oct 11, 2023
4.744
4.857
4.716
4.810
19,224
+0.11(+2.40%)
Oct 10, 2023
4.838
4.932
4.678
4.697
25,754
-0.17(-3.47%)
Oct 09, 2023
4.838
4.881
4.622
4.866
21,974
+0.12(+2.57%)
Oct 06, 2023
4.603
4.803
4.603
4.744
12,477
+0.15(+3.27%)
Oct 05, 2023
4.575
4.688
4.509
4.594
36,740
-0.08(-1.61%)
Oct 04, 2023
4.791
4.810
4.575
4.669
29,794
-0.05(-1.00%)
Oct 03, 2023
4.782
4.824
4.617
4.716
16,803
-0.19(-3.83%)
Oct 02, 2023
5.101
5.101
4.706
4.904
35,881
-0.15(-2.97%)
Sep 29, 2023
5.110
5.110
4.885
5.054
31,338
+0.01(+0.19%)
Sep 28, 2023
5.110
5.110
4.904
5.045
24,379
+0.08(+1.51%)
Sep 27, 2023
5.035
5.157
4.875
4.969
55,954
+0.07(+1.34%)
Sep 26, 2023
4.744
4.979
4.706
4.904
69,190
+0.23(+5.03%)
Sep 25, 2023
4.669
4.688
4.556
4.669
28,259
+0.07(+1.43%)
Sep 22, 2023
4.481
4.650
4.331
4.603
33,906
+0.23(+5.15%)
Sep 21, 2023
4.378
4.462
4.322
4.378
70,829
-0.11(-2.51%)
Sep 20, 2023
4.584
4.676
4.415
4.490
38,773
-0.06(-1.24%)
Sep 19, 2023
4.500
4.584
4.434
4.547
37,363
+0.11(+2.54%)
Sep 18, 2023
4.425
4.603
4.284
4.434
77,446
-0.04(-0.84%)
Sep 15, 2023
4.434
4.603
4.434
4.472
37,532
+0.00(+0.00%)
Sep 14, 2023
4.396
4.612
4.396
4.472
43,773
+0.10(+2.37%)
Sep 13, 2023
4.415
4.516
4.368
4.368
34,116
-0.06(-1.27%)
Sep 12, 2023
4.340
4.575
4.227
4.425
77,125
+0.20(+4.67%)
Sep 11, 2023
4.434
4.588
4.227
4.227
123,935
-0.31(-6.83%)
Sep 08, 2023
4.415
4.697
4.356
4.537
125,361
+0.07(+1.47%)
Sep 07, 2023
4.603
4.659
4.265
4.472
127,791
-0.21(-4.42%)
Sep 06, 2023
4.735
4.885
4.603
4.678
54,302
-0.07(-1.39%)
Sep 05, 2023
4.979
5.073
4.735
4.744
149,348
-0.29(-5.78%)
Sep 01, 2023
5.326
5.326
5.026
5.035
79,057
-0.15(-2.90%)
Aug 31, 2023
5.214
5.364
5.129
5.185
75,773
-0.13(-2.47%)
Aug 30, 2023
5.223
5.505
5.214
5.317
41,940
+0.00(+0.00%)
Aug 29, 2023
5.129
5.402
5.073
5.317
48,776
+0.16(+3.10%)
Aug 28, 2023
5.477
5.477
5.082
5.157
78,089
-0.22(-4.02%)
Aug 25, 2023
5.533
5.533
5.242
5.373
46,066
-0.05(-0.87%)
Aug 24, 2023
5.495
5.621
5.298
5.420
73,046
-0.08(-1.37%)
Aug 23, 2023
5.261
5.618
5.082
5.495
145,047
+0.43(+8.53%)
Aug 22, 2023
5.073
5.326
4.998
5.063
52,104
-0.01(-0.19%)
Aug 21, 2023
6.003
6.050
4.979
5.073
208,191
-0.28(-5.26%)
Aug 18, 2023
5.402
5.749
5.176
5.355
141,632
-0.21(-3.72%)
Aug 17, 2023
5.448
5.956
5.195
5.561
275,234
+0.39(+7.44%)
Aug 16, 2023
5.176
5.279
5.035
5.176
49,833
+0.05(+0.92%)
Aug 15, 2023
5.232
5.364
5.125
5.129
67,672
-0.28(-5.21%)
Aug 14, 2023
5.355
5.434
5.026
5.411
129,886
+0.04(+0.70%)
Aug 11, 2023
5.495
5.601
5.355
5.373
48,804
-0.17(-3.05%)
Aug 10, 2023
5.580
5.749
5.495
5.542
35,242
+0.01(+0.17%)
Aug 09, 2023
5.843
5.867
5.533
5.533
93,575
-0.35(-5.91%)
Aug 08, 2023
5.693
6.006
5.693
5.881
65,607
+0.08(+1.46%)
Aug 07, 2023
6.209
6.209
5.495
5.796
227,413
-0.41(-6.66%)
Aug 04, 2023
6.228
6.388
6.106
6.209
51,675
-0.14(-2.22%)
Aug 03, 2023
6.012
6.350
5.937
6.350
73,711
+0.31(+5.13%)
Aug 02, 2023
6.341
6.451
5.984
6.040
150,120
-0.55(-8.40%)
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
.