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 (%)
Apr 28, 2023
3.476
3.751
3.467
3.724
96,109
+0.23(+6.60%)
Apr 27, 2023
3.813
3.813
3.458
3.494
88,181
-0.32(-8.37%)
Apr 26, 2023
3.707
3.884
3.707
3.813
34,984
+0.10(+2.63%)
Apr 25, 2023
3.911
3.911
3.680
3.716
73,306
-0.20(-4.99%)
Apr 24, 2023
3.982
3.982
3.751
3.911
82,012
+0.00(+0.00%)
Apr 21, 2023
3.955
4.044
3.857
3.911
116,822
-0.01(-0.23%)
Apr 20, 2023
3.946
3.946
3.822
3.920
62,042
-0.04(-0.90%)
Apr 19, 2023
4.079
4.106
3.831
3.955
156,175
-0.20(-4.70%)
Apr 18, 2023
3.902
4.150
3.858
4.150
212,943
+0.31(+8.08%)
Apr 17, 2023
3.370
3.973
3.370
3.840
290,190
+0.51(+15.47%)
Apr 14, 2023
3.520
3.520
3.238
3.325
79,198
-0.11(-3.10%)
Apr 13, 2023
3.538
3.538
3.379
3.432
83,299
+0.01(+0.26%)
Apr 12, 2023
3.467
3.574
3.343
3.423
133,958
+0.07(+2.06%)
Apr 11, 2023
3.450
3.450
3.290
3.354
54,014
-0.05(-1.51%)
Apr 10, 2023
3.476
3.476
3.290
3.405
64,983
-0.01(-0.26%)
Apr 06, 2023
3.396
3.414
3.348
3.414
61,011
+0.09(+2.67%)
Apr 05, 2023
3.450
3.450
3.281
3.325
87,742
-0.22(-6.25%)
Apr 04, 2023
3.441
3.547
3.310
3.547
102,448
+0.20(+6.10%)
Apr 03, 2023
3.387
3.813
3.280
3.343
233,944
+0.04(+1.07%)
Mar 31, 2023
3.414
3.458
3.201
3.308
179,370
-0.01(-0.27%)
Mar 30, 2023
3.529
3.636
3.210
3.317
539,636
-0.22(-6.27%)
Mar 29, 2023
3.343
3.538
2.971
3.538
5,271,968
+0.51(+17.01%)
Mar 28, 2023
3.024
3.024
2.953
3.024
18,384
+0.09(+3.02%)
Mar 27, 2023
3.006
3.006
2.749
2.935
98,812
-0.02(-0.60%)
Mar 24, 2023
2.821
2.953
2.821
2.953
33,259
+0.14(+4.88%)
Mar 23, 2023
2.660
2.838
2.660
2.815
16,361
+0.23(+8.73%)
Mar 22, 2023
2.547
2.651
2.547
2.589
4,215
+0.03(+1.04%)
Mar 21, 2023
2.403
2.565
2.314
2.563
30,337
+0.22(+9.47%)
Mar 20, 2023
2.440
2.440
2.315
2.341
20,750
-0.07(-2.94%)
Mar 17, 2023
2.474
2.483
2.306
2.412
25,965
+0.02(+0.74%)
Mar 16, 2023
2.235
2.394
2.235
2.394
8,344
+0.08(+3.34%)
Mar 15, 2023
2.359
2.359
2.252
2.317
6,322
-0.04(-1.77%)
Mar 14, 2023
2.252
2.510
2.250
2.359
62,374
+0.15(+6.83%)
Mar 13, 2023
2.244
2.244
2.137
2.208
36,273
-0.08(-3.49%)
Mar 10, 2023
2.492
2.492
2.261
2.288
40,998
-0.21(-8.51%)
Mar 09, 2023
2.572
2.580
2.492
2.501
20,321
-0.09(-3.42%)
Mar 08, 2023
2.625
2.625
2.589
2.589
3,976
-0.02(-0.68%)
Mar 07, 2023
2.572
2.738
2.572
2.607
9,048
+0.02(+0.68%)
Mar 06, 2023
2.580
2.696
2.572
2.589
10,649
-0.01(-0.34%)
Mar 03, 2023
2.607
2.634
2.589
2.598
8,547
-0.01(-0.34%)
Mar 02, 2023
2.573
2.625
2.572
2.607
7,489
+0.03(+1.20%)
Mar 01, 2023
2.625
2.625
2.572
2.576
9,265
-0.05(-1.98%)
Feb 28, 2023
2.536
2.634
2.536
2.628
9,501
+0.01(+0.30%)
Feb 27, 2023
2.616
2.643
2.589
2.620
20,793
-0.02(-0.84%)
Feb 24, 2023
2.660
2.700
2.598
2.643
23,203
-0.04(-1.49%)
Feb 23, 2023
2.660
2.740
2.625
2.682
22,181
+0.01(+0.50%)
Feb 22, 2023
2.740
2.740
2.474
2.669
20,606
-0.01(-0.33%)
Feb 21, 2023
2.722
2.749
2.678
2.678
21,818
-0.11(-3.82%)
Feb 17, 2023
2.829
2.868
2.714
2.784
5,618
-0.06(-2.19%)
Feb 16, 2023
2.864
2.864
2.767
2.847
6,009
+0.01(+0.32%)
Feb 15, 2023
2.696
2.980
2.687
2.838
16,283
+0.10(+3.56%)
Feb 14, 2023
2.678
2.776
2.678
2.740
9,907
+0.05(+1.98%)
Feb 13, 2023
2.687
2.776
2.647
2.687
17,579
-0.04(-1.62%)
Feb 10, 2023
2.855
2.926
2.705
2.731
28,035
-0.12(-4.35%)
Feb 09, 2023
2.980
2.980
2.839
2.855
18,547
-0.11(-3.59%)
Feb 08, 2023
3.068
3.068
2.847
2.962
60,850
-0.11(-3.47%)
Feb 07, 2023
3.130
3.192
3.059
3.068
20,362
+0.03(+0.87%)
Feb 06, 2023
3.006
3.116
2.839
3.042
46,975
-0.00(-0.06%)
Feb 03, 2023
3.068
3.183
3.006
3.043
46,066
-0.10(-3.19%)
Feb 02, 2023
3.050
3.237
2.997
3.144
29,759
+0.05(+1.60%)
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
.