Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Jiayin Group Inc ADR (NQ: JFIN )

6.520 +0.010 (+0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	14.68	15.68	11.52	13.20	897,632	-1.59(-10.73%)
Jul 30, 2019	15.42	16.01	14.77	14.79	1,614,704	-0.28(-1.88%)
Jul 29, 2019	13.66	15.47	13.57	15.07	196,843	+1.82(+13.71%)
Jul 26, 2019	13.48	13.67	12.98	13.26	30,334	-0.66(-4.72%)
Jul 25, 2019	13.36	14.18	12.77	13.91	135,360	+0.29(+2.15%)
Jul 24, 2019	10.86	13.73	10.86	13.62	325,220	+2.89(+26.94%)
Jul 23, 2019	9.196	10.83	8.859	10.73	143,210	+1.73(+19.21%)
Jul 22, 2019	8.690	9.134	8.673	9.001	725,298	+0.53(+6.28%)
Jul 19, 2019	8.646	9.145	8.256	8.469	500,469	+0.04(+0.53%)
Jul 18, 2019	8.256	8.460	8.256	8.424	632,931	+0.08(+0.96%)
Jul 17, 2019	8.460	8.827	8.078	8.344	497,146	+0.17(+2.06%)
Jul 16, 2019	8.309	8.535	7.990	8.176	206,004	-0.12(-1.39%)
Jul 15, 2019	8.362	8.622	8.159	8.291	17,360	+0.03(+0.32%)
Jul 12, 2019	8.433	8.868	8.247	8.265	34,169	-0.12(-1.38%)
Jul 11, 2019	9.692	9.808	8.220	8.380	222,974	-1.33(-13.70%)
Jul 10, 2019	10.33	10.53	9.497	9.710	99,303	-0.49(-4.78%)
Jul 09, 2019	11.36	12.35	9.843	10.20	62,523	-1.42(-12.21%)
Jul 08, 2019	13.04	13.04	11.09	11.62	72,173	-1.62(-12.26%)
Jul 05, 2019	14.01	14.29	12.42	13.24	1,438,258	-0.95(-6.69%)
Jul 03, 2019	14.62	14.62	13.81	14.19	1,299,552	-0.19(-1.30%)
Jul 02, 2019	13.32	14.95	13.32	14.37	39,804	+0.90(+6.71%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Jiayin Group Inc ADR (NQ: JFIN )

Historical Prices