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 (%)
Dec 29, 2023
4.866
4.969
4.828
4.866
14,129
+0.08(+1.77%)
Dec 28, 2023
4.782
4.885
4.782
4.782
35,231
-0.09(-1.93%)
Dec 27, 2023
4.941
4.941
4.782
4.875
13,839
+0.07(+1.37%)
Dec 26, 2023
4.913
4.913
4.744
4.810
31,492
-0.06(-1.14%)
Dec 22, 2023
4.847
4.922
4.838
4.865
20,425
-0.02(-0.40%)
Dec 21, 2023
4.969
4.969
4.819
4.885
45,697
+0.00(+0.00%)
Dec 20, 2023
4.866
4.996
4.838
4.885
27,388
-0.11(-2.26%)
Dec 19, 2023
5.026
5.026
4.913
4.998
46,226
-0.03(-0.56%)
Dec 18, 2023
4.960
5.101
4.904
5.026
45,145
+0.12(+2.49%)
Dec 15, 2023
4.857
5.007
4.706
4.904
43,100
+0.08(+1.75%)
Dec 14, 2023
4.650
4.890
4.650
4.819
52,525
+0.17(+3.64%)
Dec 13, 2023
4.669
4.819
4.586
4.650
45,070
-0.02(-0.40%)
Dec 12, 2023
4.706
4.767
4.650
4.669
49,027
-0.06(-1.19%)
Dec 11, 2023
4.885
4.885
4.715
4.725
40,319
-0.07(-1.37%)
Dec 08, 2023
4.716
4.833
4.697
4.791
17,445
+0.08(+1.59%)
Dec 07, 2023
4.772
4.824
4.716
4.716
23,935
-0.07(-1.38%)
Dec 06, 2023
4.744
4.932
4.716
4.782
18,125
+0.04(+0.79%)
Dec 05, 2023
4.819
4.890
4.697
4.744
49,143
-0.17(-3.44%)
Dec 04, 2023
4.838
4.941
4.838
4.913
27,342
+0.00(+0.00%)
Dec 01, 2023
4.763
4.955
4.763
4.913
13,168
+0.08(+1.75%)
Nov 30, 2023
5.063
5.073
4.744
4.828
42,440
-0.12(-2.47%)
Nov 29, 2023
4.819
5.092
4.800
4.951
53,481
+0.15(+3.13%)
Nov 28, 2023
4.838
5.163
4.753
4.800
53,693
-0.06(-1.16%)
Nov 27, 2023
5.129
5.495
4.857
4.857
78,501
-0.33(-6.34%)
Nov 24, 2023
5.683
5.683
5.176
5.185
68,059
-0.40(-7.23%)
Nov 22, 2023
5.580
5.727
5.448
5.589
179,370
+0.17(+3.12%)
Nov 21, 2023
5.439
5.495
5.242
5.420
94,105
+0.15(+2.85%)
Nov 20, 2023
5.120
5.486
5.096
5.270
131,724
+0.20(+3.89%)
Nov 17, 2023
4.669
5.120
4.669
5.073
57,673
+0.34(+7.14%)
Nov 16, 2023
4.819
4.819
4.678
4.735
6,191
-0.09(-1.95%)
Nov 15, 2023
4.706
4.857
4.706
4.828
18,196
+0.06(+1.18%)
Nov 14, 2023
4.650
4.894
4.613
4.772
39,615
+0.10(+2.21%)
Nov 13, 2023
4.650
4.744
4.641
4.669
11,253
-0.05(-1.00%)
Nov 10, 2023
4.697
4.742
4.697
4.716
8,924
+0.08(+1.62%)
Nov 09, 2023
4.659
4.697
4.641
4.641
6,685
-0.08(-1.59%)
Nov 08, 2023
4.688
4.744
4.641
4.716
11,202
+0.08(+1.62%)
Nov 07, 2023
4.678
4.772
4.641
4.641
8,251
-0.13(-2.76%)
Nov 06, 2023
4.509
4.791
4.509
4.772
37,775
+0.21(+4.53%)
Nov 03, 2023
4.697
4.885
4.547
4.565
63,843
-0.21(-4.33%)
Nov 02, 2023
4.810
4.885
4.772
4.772
15,299
-0.13(-2.68%)
Nov 01, 2023
4.706
4.904
4.688
4.904
25,781
+0.17(+3.57%)
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%)
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
.