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
)
6.330
-0.120 (-1.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 03, 2024
6.430
6.510
6.330
6.330
12,814
-0.12(-1.86%)
May 02, 2024
6.350
6.460
6.310
6.450
14,799
+0.19(+3.04%)
May 01, 2024
6.280
6.370
6.260
6.260
13,356
-0.02(-0.32%)
Apr 30, 2024
6.530
6.530
6.220
6.280
56,837
-0.17(-2.64%)
Apr 29, 2024
6.650
6.650
6.430
6.450
39,744
-0.20(-3.01%)
Apr 26, 2024
6.490
6.680
6.480
6.650
27,141
+0.29(+4.56%)
Apr 25, 2024
6.400
6.520
6.347
6.360
11,971
-0.10(-1.55%)
Apr 24, 2024
6.380
6.590
6.320
6.460
53,072
+0.14(+2.22%)
Apr 23, 2024
6.340
6.440
6.280
6.320
48,013
-0.07(-1.10%)
Apr 22, 2024
6.490
6.490
6.270
6.390
31,860
+0.03(+0.47%)
Apr 19, 2024
6.410
6.490
6.340
6.360
21,234
-0.09(-1.40%)
Apr 18, 2024
6.480
6.480
6.345
6.450
24,964
+0.08(+1.26%)
Apr 17, 2024
6.400
6.490
6.270
6.370
30,454
+0.01(+0.16%)
Apr 16, 2024
6.420
6.420
6.110
6.360
41,903
-0.08(-1.24%)
Apr 15, 2024
6.470
6.490
6.320
6.440
52,913
-0.02(-0.31%)
Apr 12, 2024
6.550
6.610
6.350
6.460
50,560
-0.22(-3.29%)
Apr 11, 2024
6.740
6.740
6.560
6.680
31,318
-0.02(-0.30%)
Apr 10, 2024
6.780
6.790
6.530
6.700
23,403
-0.04(-0.59%)
Apr 09, 2024
6.610
6.740
6.600
6.740
29,847
+0.04(+0.60%)
Apr 08, 2024
6.710
6.710
6.500
6.700
57,348
+0.15(+2.29%)
Apr 05, 2024
6.350
6.580
6.320
6.550
31,117
+0.16(+2.50%)
Apr 04, 2024
6.680
6.779
6.110
6.390
228,798
-0.39(-5.75%)
Apr 03, 2024
6.720
6.880
6.420
6.780
59,701
+0.02(+0.30%)
Apr 02, 2024
7.000
7.000
6.330
6.760
172,646
+0.00(+0.00%)
Apr 01, 2024
6.660
7.020
6.600
6.760
81,639
+0.24(+3.68%)
Mar 28, 2024
6.920
6.990
6.000
6.520
176,122
-0.38(-5.51%)
Mar 27, 2024
7.500
7.500
6.840
6.900
172,683
-0.50(-6.76%)
Mar 26, 2024
7.320
7.500
7.290
7.400
85,406
+0.03(+0.41%)
Mar 25, 2024
7.500
7.500
7.250
7.370
56,445
-0.03(-0.41%)
Mar 22, 2024
7.400
7.500
7.290
7.400
58,568
-0.08(-1.07%)
Mar 21, 2024
7.130
7.570
7.120
7.480
117,597
+0.35(+4.91%)
Mar 20, 2024
7.200
7.300
7.040
7.130
91,019
-0.04(-0.56%)
Mar 19, 2024
7.100
7.190
7.000
7.170
57,859
+0.09(+1.27%)
Mar 18, 2024
6.800
7.212
6.650
7.080
133,189
+0.35(+5.20%)
Mar 15, 2024
6.900
6.959
6.500
6.730
49,448
-0.14(-2.04%)
Mar 14, 2024
7.000
7.000
6.650
6.870
114,294
-0.05(-0.72%)
Mar 13, 2024
6.500
7.035
6.475
6.920
232,007
+0.54(+8.46%)
Mar 12, 2024
6.300
6.570
6.170
6.380
66,321
+0.18(+2.90%)
Mar 11, 2024
6.490
6.500
6.030
6.200
75,314
-0.21(-3.28%)
Mar 08, 2024
6.280
6.550
6.255
6.410
77,470
+0.21(+3.39%)
Mar 07, 2024
6.240
6.579
6.190
6.200
150,615
+0.03(+0.49%)
Mar 06, 2024
5.900
6.200
5.710
6.170
113,312
+0.47(+8.25%)
Mar 05, 2024
5.650
5.890
5.625
5.700
57,637
+0.09(+1.60%)
Mar 04, 2024
5.930
5.976
5.600
5.610
51,543
-0.37(-6.19%)
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
.