Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finvolution Group ADR (NY: FINV )

4.700 -0.080 (-1.67%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.421 1.529 1.398 1.529 911,947 +0.05(+3.66%)
Feb 27, 2020 1.336 1.483 1.244 1.475 1,984,424 +0.12(+9.14%)
Feb 26, 2020 1.383 1.421 1.313 1.352 963,041 -0.02(-1.13%)
Feb 25, 2020 1.475 1.491 1.305 1.367 1,750,276 -0.11(-7.33%)
Feb 24, 2020 1.483 1.522 1.468 1.475 745,914 -0.03(-2.05%)
Feb 21, 2020 1.553 1.568 1.483 1.506 604,987 -0.03(-2.01%)
Feb 20, 2020 1.483 1.545 1.483 1.537 1,158,305 +0.05(+3.65%)
Feb 19, 2020 1.498 1.537 1.468 1.483 902,662 +0.02(+1.05%)
Feb 18, 2020 1.545 1.568 1.468 1.468 879,227 -0.05(-3.06%)
Feb 14, 2020 1.614 1.614 1.483 1.514 1,229,523 -0.05(-2.97%)
Feb 13, 2020 1.622 1.638 1.553 1.560 722,587 -0.09(-5.61%)
Feb 12, 2020 1.537 1.676 1.498 1.653 1,157,971 +0.17(+11.46%)
Feb 11, 2020 1.545 1.560 1.468 1.483 996,767 -0.02(-1.03%)
Feb 10, 2020 1.545 1.553 1.475 1.498 1,122,130 -0.05(-3.00%)
Feb 07, 2020 1.553 1.568 1.537 1.545 903,791 -0.03(-1.96%)
Feb 06, 2020 1.560 1.591 1.553 1.576 812,555 +0.02(+0.99%)
Feb 05, 2020 1.668 1.684 1.545 1.560 860,998 -0.13(-7.76%)
Feb 04, 2020 1.545 1.815 1.545 1.692 1,819,327 +0.19(+12.31%)
Feb 03, 2020 1.553 1.585 1.506 1.506 626,802 -0.05(-3.46%)
Jan 31, 2020 1.576 1.583 1.545 1.560 414,286 -0.01(-0.49%)
Jan 30, 2020 1.630 1.645 1.545 1.568 1,182,559 -0.08(-4.69%)
Jan 29, 2020 1.661 1.715 1.645 1.645 356,692 -0.02(-0.93%)
Jan 28, 2020 1.676 1.715 1.645 1.661 642,728 +0.03(+1.90%)
Jan 27, 2020 1.591 1.692 1.517 1.630 1,637,804 -0.02(-0.94%)
Jan 24, 2020 1.738 1.750 1.638 1.645 1,554,738 -0.08(-4.48%)
Jan 23, 2020 1.823 1.823 1.715 1.722 2,088,547 -0.13(-7.08%)
Jan 22, 2020 1.846 1.900 1.823 1.854 961,224 +0.05(+3.00%)
Jan 21, 2020 1.761 1.862 1.738 1.800 1,535,569 +0.00(+0.00%)
Jan 17, 2020 1.823 1.869 1.777 1.800 1,847,457 -0.01(-0.43%)
Jan 16, 2020 1.862 1.892 1.800 1.807 2,107,044 -0.18(-8.95%)
Jan 15, 2020 2.070 2.070 1.946 1.985 1,124,402 -0.05(-2.65%)
Jan 14, 2020 2.039 2.086 2.031 2.039 823,266 -0.04(-1.86%)
Jan 13, 2020 1.993 2.124 1.993 2.078 858,663 +0.11(+5.49%)
Jan 10, 2020 2.016 2.086 1.939 1.970 625,183 -0.08(-4.14%)
Jan 09, 2020 1.985 2.101 1.962 2.055 1,202,653 +0.09(+4.72%)
Jan 08, 2020 1.962 1.985 1.846 1.962 713,314 -0.02(-0.78%)
Jan 07, 2020 2.016 2.016 1.970 1.977 700,589 +0.00(+0.00%)
Jan 06, 2020 2.116 2.163 1.900 1.977 2,117,793 -0.20(-9.22%)
Jan 03, 2020 2.070 2.201 2.055 2.178 1,225,251 +0.02(+0.71%)
Jan 02, 2020 2.070 2.178 2.047 2.163 1,489,802 +0.12(+5.66%)
Dec 31, 2019 1.900 2.055 1.900 2.047 1,527,809 +0.12(+6.00%)
Dec 30, 2019 1.900 1.931 1.862 1.931 1,023,148 +0.03(+1.63%)
Dec 27, 2019 1.846 1.993 1.846 1.900 2,571,293 +0.05(+2.50%)
Dec 26, 2019 1.699 1.854 1.699 1.854 2,140,917 +0.12(+6.67%)
Dec 24, 2019 1.715 1.761 1.676 1.738 1,403,912 +0.02(+1.35%)
Dec 23, 2019 1.777 1.780 1.699 1.715 1,832,067 -0.06(-3.48%)
Dec 20, 2019 1.838 1.862 1.761 1.777 2,193,515 -0.03(-1.71%)
Dec 19, 2019 1.792 1.900 1.792 1.807 2,007,468 +0.02(+0.86%)
Dec 18, 2019 1.769 1.807 1.746 1.792 1,556,461 -0.01(-0.43%)
Dec 17, 2019 1.761 1.815 1.738 1.800 1,228,533 +0.01(+0.43%)
Dec 16, 2019 1.800 1.815 1.753 1.792 1,448,253 +0.08(+4.98%)
Dec 13, 2019 1.831 1.831 1.653 1.707 2,570,645 -0.08(-4.74%)
Dec 12, 2019 1.823 1.854 1.769 1.792 1,294,539 -0.05(-2.93%)
Dec 11, 2019 1.815 1.885 1.815 1.846 758,624 +0.04(+2.14%)
Dec 10, 2019 1.838 1.854 1.792 1.807 1,048,356 +0.00(+0.00%)
Dec 09, 2019 1.854 1.904 1.792 1.807 670,507 -0.07(-3.70%)
Dec 06, 2019 1.777 1.916 1.777 1.877 1,380,738 +0.11(+6.11%)
Dec 05, 2019 1.854 1.885 1.765 1.769 634,233 -0.05(-2.97%)
Dec 04, 2019 1.892 1.970 1.823 1.823 1,156,250 -0.06(-3.28%)
Dec 03, 2019 1.977 1.977 1.877 1.885 741,378 -0.12(-5.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.