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

Jiayin Group Inc ADR (NQ: JFIN )

6.650 -0.020 (-0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Sep 30, 2021 3.396 3.396 3.263 3.308 165,422 -0.13(-3.87%)
Sep 29, 2021 3.556 3.556 3.343 3.441 212,938 -0.07(-2.02%)
Sep 28, 2021 3.795 3.813 3.494 3.512 164,824 -0.39(-10.00%)
Sep 27, 2021 3.565 4.067 3.503 3.902 509,694 +0.30(+8.37%)
Sep 24, 2021 3.441 3.653 3.299 3.600 202,397 +0.11(+3.05%)
Sep 23, 2021 3.450 3.494 3.281 3.494 423,116 +0.11(+3.14%)
Sep 22, 2021 3.370 3.450 3.166 3.387 366,305 +0.19(+5.82%)
Sep 21, 2021 3.228 3.279 3.175 3.201 80,781 +0.00(+0.00%)
Sep 20, 2021 3.246 3.351 3.104 3.201 124,105 -0.10(-2.96%)
Sep 17, 2021 3.379 3.395 3.228 3.299 60,448 -0.03(-0.80%)
Sep 16, 2021 3.148 3.325 3.113 3.325 76,219 +0.16(+5.04%)
Sep 15, 2021 3.281 3.335 3.130 3.166 100,646 -0.12(-3.51%)
Sep 14, 2021 3.379 3.432 3.238 3.281 719,918 -0.11(-3.14%)
Sep 13, 2021 3.503 3.503 3.192 3.387 192,943 -0.06(-1.80%)
Sep 10, 2021 3.503 3.636 3.396 3.450 203,962 -0.01(-0.26%)
Sep 09, 2021 3.547 3.596 3.432 3.458 300,550 -0.16(-4.41%)
Sep 08, 2021 3.742 3.800 3.547 3.618 190,347 -0.20(-5.12%)
Sep 07, 2021 3.955 4.097 3.742 3.813 717,808 -0.14(-3.59%)
Sep 03, 2021 3.840 3.982 3.732 3.955 164,128 +0.12(+3.00%)
Sep 02, 2021 3.911 3.990 3.724 3.840 226,984 -0.12(-2.91%)
Sep 01, 2021 4.106 4.106 3.911 3.955 133,542 -0.08(-1.98%)
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%)
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.