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 (%)
Aug 31, 2021
3.822
4.106
3.680
4.035
249,427
+0.18(+4.60%)
Aug 30, 2021
3.937
3.990
3.627
3.857
1,104,482
+0.26(+7.14%)
Aug 27, 2021
3.937
4.123
3.600
3.600
634,209
-0.43(-10.57%)
Aug 26, 2021
4.274
4.398
3.920
4.026
1,753,649
-0.38(-8.65%)
Aug 25, 2021
3.857
4.833
3.823
4.407
17,145,008
+0.92(+26.46%)
Aug 24, 2021
3.352
3.698
3.352
3.485
217,759
+0.17(+5.08%)
Aug 23, 2021
3.050
3.338
3.050
3.317
83,820
+0.30(+10.00%)
Aug 20, 2021
2.988
3.263
2.988
3.015
54,294
-0.03(-0.87%)
Aug 19, 2021
3.370
3.370
2.962
3.042
63,695
-0.26(-7.80%)
Aug 18, 2021
3.290
3.346
3.166
3.299
36,758
+0.13(+4.20%)
Aug 17, 2021
3.281
3.432
3.059
3.166
61,627
-0.07(-2.19%)
Aug 16, 2021
3.387
3.538
3.192
3.237
77,686
-0.18(-5.19%)
Aug 13, 2021
3.423
3.512
3.373
3.414
43,871
-0.06(-1.79%)
Aug 12, 2021
3.538
3.670
3.370
3.476
42,401
-0.11(-2.97%)
Aug 11, 2021
3.751
3.751
3.520
3.583
47,552
-0.08(-2.18%)
Aug 10, 2021
3.618
3.680
3.600
3.662
31,061
+0.04(+0.98%)
Aug 09, 2021
3.503
3.652
3.467
3.627
54,120
+0.16(+4.60%)
Aug 06, 2021
3.361
3.547
3.361
3.467
78,445
+0.07(+2.09%)
Aug 05, 2021
3.458
3.647
3.379
3.396
75,845
-0.09(-2.54%)
Aug 04, 2021
3.520
3.685
3.485
3.485
30,500
-0.03(-0.76%)
Aug 03, 2021
3.600
3.680
3.512
3.512
32,250
-0.14(-3.88%)
Aug 02, 2021
3.574
3.684
3.545
3.653
60,835
+0.12(+3.52%)
Jul 30, 2021
3.476
3.591
3.467
3.529
48,445
-0.01(-0.25%)
Jul 29, 2021
3.645
3.691
3.503
3.538
51,551
+0.00(+0.00%)
Jul 28, 2021
3.591
3.769
3.485
3.538
99,509
+0.04(+1.01%)
Jul 27, 2021
3.813
3.875
3.334
3.503
236,258
-0.45(-11.43%)
Jul 26, 2021
3.902
4.053
3.751
3.955
128,838
-0.06(-1.55%)
Jul 23, 2021
4.150
4.150
3.920
4.017
72,011
-0.21(-5.03%)
Jul 22, 2021
4.248
4.336
4.079
4.230
41,097
+0.04(+1.06%)
Jul 21, 2021
3.928
4.256
3.902
4.186
109,784
+0.20(+4.89%)
Jul 20, 2021
4.070
4.079
3.814
3.990
148,615
-0.03(-0.66%)
Jul 19, 2021
4.230
4.265
3.884
4.017
93,484
-0.18(-4.23%)
Jul 16, 2021
4.354
4.407
4.150
4.194
60,884
-0.13(-3.07%)
Jul 15, 2021
4.301
4.451
4.248
4.327
85,106
+0.01(+0.21%)
Jul 14, 2021
4.372
4.434
4.256
4.319
91,158
+0.00(+0.00%)
Jul 13, 2021
4.274
4.434
4.230
4.319
87,501
+0.02(+0.41%)
Jul 12, 2021
4.372
4.540
4.301
4.301
100,070
-0.12(-2.81%)
Jul 09, 2021
4.469
4.531
4.336
4.425
213,597
+0.11(+2.46%)
Jul 08, 2021
4.354
4.540
4.194
4.319
286,104
-0.10(-2.21%)
Jul 07, 2021
4.629
4.629
4.345
4.416
159,055
-0.17(-3.67%)
Jul 06, 2021
4.593
4.638
4.531
4.585
63,306
-0.12(-2.45%)
Jul 02, 2021
4.709
4.806
4.656
4.700
44,154
-0.11(-2.21%)
Jul 01, 2021
4.744
4.842
4.682
4.806
86,947
+0.12(+2.46%)
Jun 30, 2021
4.806
4.833
4.567
4.691
248,448
-0.15(-3.11%)
Jun 29, 2021
4.842
4.913
4.796
4.842
83,337
-0.04(-0.91%)
Jun 28, 2021
4.948
4.957
4.744
4.886
144,730
-0.06(-1.25%)
Jun 25, 2021
4.904
5.090
4.887
4.948
124,661
+0.00(+0.00%)
Jun 24, 2021
4.753
4.948
4.700
4.948
219,085
+0.28(+6.08%)
Jun 23, 2021
4.762
4.922
4.664
4.664
462,031
+0.01(+0.19%)
Jun 22, 2021
5.010
5.105
4.656
4.656
242,027
-0.38(-7.57%)
Jun 21, 2021
4.744
5.152
4.744
5.037
377,649
+0.31(+6.57%)
Jun 18, 2021
4.789
4.842
4.718
4.726
102,818
-0.15(-3.09%)
Jun 17, 2021
4.824
4.984
4.771
4.877
208,272
+0.06(+1.29%)
Jun 16, 2021
5.179
5.356
4.771
4.815
593,950
-0.46(-8.74%)
Jun 15, 2021
5.400
5.409
5.143
5.276
179,197
-0.14(-2.62%)
Jun 14, 2021
5.489
5.569
5.347
5.418
213,669
-0.04(-0.81%)
Jun 11, 2021
5.622
5.649
5.383
5.462
313,810
-0.08(-1.44%)
Jun 10, 2021
5.897
6.065
5.471
5.542
530,916
-0.57(-9.29%)
Jun 09, 2021
5.507
6.429
5.494
6.110
1,478,840
+0.48(+8.50%)
Jun 08, 2021
5.693
5.693
5.365
5.631
267,076
+0.06(+1.11%)
Jun 07, 2021
6.074
6.074
5.454
5.569
777,127
-0.41(-6.82%)
Jun 04, 2021
5.897
6.136
5.764
5.977
272,056
+0.12(+1.97%)
Jun 03, 2021
6.074
6.098
5.631
5.862
262,593
-0.20(-3.22%)
Jun 02, 2021
5.906
6.336
5.764
6.057
624,519
+0.30(+5.24%)
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
.