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
Qifu Technology Inc ADR
(NQ:
QFIN
)
19.32
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 29, 2020
8.290
8.805
8.290
8.770
2,035,358
+0.39(+4.69%)
May 28, 2020
8.726
8.726
8.290
8.377
597,943
-0.23(-2.64%)
May 27, 2020
8.368
8.735
8.334
8.604
1,304,680
+0.38(+4.56%)
May 26, 2020
7.862
8.342
7.845
8.229
751,235
+0.38(+4.78%)
May 22, 2020
7.897
7.932
7.583
7.854
2,049,683
-0.03(-0.44%)
May 21, 2020
7.889
8.185
7.819
7.889
390,180
+0.01(+0.11%)
May 20, 2020
8.229
8.578
7.854
7.880
338,593
-0.28(-3.42%)
May 19, 2020
8.211
8.499
8.098
8.159
442,483
-0.08(-0.95%)
May 18, 2020
8.290
8.456
8.168
8.238
314,809
+0.10(+1.29%)
May 15, 2020
7.845
8.185
7.793
8.133
507,206
+0.28(+3.56%)
May 14, 2020
7.993
8.111
7.793
7.854
1,075,391
-0.31(-3.74%)
May 13, 2020
8.115
8.403
8.011
8.159
873,810
+0.03(+0.32%)
May 12, 2020
8.194
8.290
8.063
8.133
963,987
+0.01(+0.11%)
May 11, 2020
7.470
8.246
7.470
8.124
1,402,776
+0.71(+9.53%)
May 08, 2020
7.269
7.533
7.269
7.417
283,856
+0.17(+2.41%)
May 07, 2020
7.513
7.601
7.147
7.243
400,666
-0.17(-2.35%)
May 06, 2020
7.356
7.461
7.042
7.417
902,290
+0.09(+1.19%)
May 05, 2020
7.400
7.548
7.321
7.330
602,796
-0.02(-0.24%)
May 04, 2020
7.941
7.941
7.286
7.347
774,771
-0.51(-6.44%)
May 01, 2020
7.810
7.984
7.330
7.854
1,448,277
+0.00(+0.00%)
Apr 30, 2020
7.854
7.923
7.662
7.854
931,077
-0.03(-0.33%)
Apr 29, 2020
7.138
7.915
7.060
7.880
1,535,673
+0.88(+12.59%)
Apr 28, 2020
7.199
7.199
6.850
6.998
1,084,343
-0.14(-1.96%)
Apr 27, 2020
7.810
7.832
7.103
7.138
735,314
-0.64(-8.19%)
Apr 24, 2020
6.763
7.897
6.501
7.775
1,918,355
+1.35(+21.06%)
Apr 23, 2020
6.545
6.702
6.379
6.423
343,642
-0.14(-2.13%)
Apr 22, 2020
6.614
6.824
6.545
6.562
260,086
+0.02(+0.27%)
Apr 21, 2020
6.632
6.710
6.440
6.545
435,066
-0.18(-2.72%)
Apr 20, 2020
6.623
6.763
6.553
6.728
231,098
-0.03(-0.39%)
Apr 17, 2020
6.728
6.789
6.632
6.754
272,511
+0.18(+2.79%)
Apr 16, 2020
6.562
6.710
6.379
6.571
662,600
+0.08(+1.21%)
Apr 15, 2020
6.545
6.667
6.440
6.492
650,325
-0.18(-2.75%)
Apr 14, 2020
6.370
6.719
6.353
6.676
1,066,401
+0.33(+5.23%)
Apr 13, 2020
6.527
6.649
6.248
6.344
199,796
-0.16(-2.42%)
Apr 09, 2020
6.964
7.112
6.475
6.501
488,298
-0.45(-6.52%)
Apr 08, 2020
7.094
7.199
6.885
6.955
501,883
-0.20(-2.80%)
Apr 07, 2020
6.981
7.260
6.981
7.156
768,619
+0.31(+4.59%)
Apr 06, 2020
6.876
6.998
6.684
6.841
295,802
+0.08(+1.16%)
Apr 03, 2020
6.937
6.972
6.659
6.763
1,080,421
-0.19(-2.76%)
Apr 02, 2020
6.911
7.147
6.911
6.955
592,207
-0.19(-2.69%)
Apr 01, 2020
6.763
7.264
6.702
7.147
670,963
+0.17(+2.38%)
Mar 31, 2020
6.876
7.230
6.702
6.981
1,856,531
+0.43(+6.52%)
Mar 30, 2020
6.545
6.754
6.213
6.553
1,383,684
+0.17(+2.60%)
Mar 27, 2020
6.222
6.571
6.152
6.388
855,123
-0.14(-2.14%)
Mar 26, 2020
6.475
6.737
6.440
6.527
584,873
+0.16(+2.47%)
Mar 25, 2020
6.239
6.684
6.196
6.370
578,991
+0.19(+3.11%)
Mar 24, 2020
5.672
6.361
5.672
6.178
927,262
+0.50(+8.76%)
Mar 23, 2020
5.977
6.135
5.585
5.681
437,826
-0.36(-5.92%)
Mar 20, 2020
6.152
6.204
5.934
6.039
306,088
-0.10(-1.56%)
Mar 19, 2020
6.152
6.370
5.838
6.135
925,582
-0.51(-7.62%)
Mar 18, 2020
5.803
6.649
5.559
6.641
1,617,771
+0.43(+6.88%)
Mar 17, 2020
5.838
6.213
5.742
6.213
442,322
+0.47(+8.21%)
Mar 16, 2020
6.047
6.344
5.716
5.742
385,271
-0.79(-12.03%)
Mar 13, 2020
6.379
6.527
6.283
6.527
863,259
+0.39(+6.40%)
Mar 12, 2020
6.693
6.806
6.117
6.135
1,722,210
-0.71(-10.33%)
Mar 11, 2020
7.007
7.042
6.780
6.841
563,120
-0.22(-3.09%)
Mar 10, 2020
6.972
7.243
6.763
7.060
848,118
+0.25(+3.72%)
Mar 09, 2020
6.833
7.016
6.667
6.806
503,534
-0.35(-4.88%)
Mar 06, 2020
7.443
7.635
7.121
7.156
549,034
-0.49(-6.39%)
Mar 05, 2020
7.347
7.740
7.295
7.644
256,713
+0.18(+2.46%)
Mar 04, 2020
7.278
7.513
7.103
7.461
714,463
+0.37(+5.17%)
Mar 03, 2020
7.208
7.395
7.025
7.094
591,359
-0.15(-2.05%)
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
.