Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Qifu Technology Inc ADR (NQ: QFIN )

19.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2019 7.889 7.932 7.723 7.723 159,422 -0.17(-2.10%)
Oct 30, 2019 7.871 7.993 7.784 7.889 110,617 -0.05(-0.66%)
Oct 29, 2019 7.967 8.073 7.810 7.941 377,678 -0.04(-0.55%)
Oct 28, 2019 7.854 8.019 7.827 7.984 330,589 +0.14(+1.78%)
Oct 25, 2019 7.705 8.089 7.705 7.845 239,622 +0.14(+1.81%)
Oct 24, 2019 7.688 7.749 7.518 7.705 326,647 +0.03(+0.34%)
Oct 23, 2019 7.662 7.784 7.592 7.679 434,842 +0.00(+0.00%)
Oct 22, 2019 7.862 7.897 7.618 7.679 361,566 -0.17(-2.11%)
Oct 21, 2019 7.889 7.936 7.669 7.845 168,536 -0.10(-1.21%)
Oct 18, 2019 7.871 8.046 7.766 7.941 164,217 +0.01(+0.11%)
Oct 17, 2019 7.819 8.054 7.811 7.932 194,270 +0.11(+1.45%)
Oct 16, 2019 7.932 7.984 7.740 7.819 337,270 -0.05(-0.67%)
Oct 15, 2019 7.906 8.019 7.775 7.871 241,040 +0.05(+0.67%)
Oct 14, 2019 7.740 7.941 7.688 7.819 151,198 +0.08(+1.01%)
Oct 11, 2019 7.932 8.028 7.592 7.740 187,939 -0.04(-0.56%)
Oct 10, 2019 7.740 7.801 7.522 7.784 195,357 +0.12(+1.59%)
Oct 09, 2019 7.592 7.784 7.470 7.662 182,078 +0.18(+2.45%)
Oct 08, 2019 7.531 7.653 7.287 7.478 120,613 -0.03(-0.35%)
Oct 07, 2019 7.653 7.653 7.409 7.505 52,310 -0.14(-1.83%)
Oct 04, 2019 7.592 7.775 7.409 7.644 70,133 +0.07(+0.92%)
Oct 03, 2019 7.321 7.932 7.243 7.574 95,983 +0.28(+3.83%)
Oct 02, 2019 7.470 7.531 7.164 7.295 252,950 -0.22(-2.90%)
Oct 01, 2019 7.766 7.841 7.417 7.513 273,499 -0.25(-3.26%)
Sep 30, 2019 7.653 7.827 7.566 7.766 188,390 +0.00(+0.00%)
Sep 27, 2019 7.897 8.080 7.644 7.766 406,705 -0.09(-1.11%)
Sep 26, 2019 7.993 8.115 7.819 7.854 286,061 -0.33(-4.05%)
Sep 25, 2019 8.011 8.264 7.941 8.185 150,817 +0.13(+1.63%)
Sep 24, 2019 8.264 8.421 8.011 8.054 188,043 -0.18(-2.22%)
Sep 23, 2019 8.386 8.456 8.229 8.238 127,278 -0.29(-3.38%)
Sep 20, 2019 8.211 8.639 8.203 8.526 410,142 +0.32(+3.94%)
Sep 19, 2019 8.307 8.430 8.185 8.203 105,453 -0.09(-1.05%)
Sep 18, 2019 8.255 8.552 8.255 8.290 215,251 -0.12(-1.45%)
Sep 17, 2019 8.351 8.623 8.334 8.412 173,385 +0.03(+0.42%)
Sep 16, 2019 8.299 8.482 8.299 8.377 102,399 -0.02(-0.21%)
Sep 13, 2019 8.386 8.508 8.325 8.395 92,479 +0.02(+0.21%)
Sep 12, 2019 8.717 8.717 8.334 8.377 114,728 -0.34(-3.90%)
Sep 11, 2019 8.796 8.901 8.595 8.717 343,877 +0.05(+0.60%)
Sep 10, 2019 8.813 8.813 8.491 8.665 1,352,387 -0.05(-0.60%)
Sep 09, 2019 8.831 8.909 8.578 8.717 887,214 +0.08(+0.91%)
Sep 06, 2019 8.971 9.119 8.552 8.639 400,173 -0.50(-5.44%)
Sep 05, 2019 8.438 9.189 8.438 9.136 266,306 +0.73(+8.72%)
Sep 04, 2019 8.700 8.700 8.334 8.403 155,559 -0.16(-1.83%)
Sep 03, 2019 8.464 8.840 8.334 8.560 252,277 -0.13(-1.51%)
Aug 30, 2019 8.054 8.717 7.993 8.691 379,774 +0.59(+7.33%)
Aug 29, 2019 8.255 8.299 7.871 8.098 621,720 -0.14(-1.69%)
Aug 28, 2019 8.124 8.381 7.836 8.238 586,817 -0.35(-4.07%)
Aug 27, 2019 8.604 8.805 8.560 8.587 327,761 -0.15(-1.70%)
Aug 26, 2019 8.630 8.883 8.552 8.735 318,341 +0.02(+0.20%)
Aug 23, 2019 9.250 9.250 8.604 8.717 366,710 -0.53(-5.75%)
Aug 22, 2019 9.311 9.424 9.145 9.250 358,421 -0.04(-0.47%)
Aug 21, 2019 8.936 9.469 8.936 9.293 254,631 +0.42(+4.72%)
Aug 20, 2019 8.988 9.145 8.868 8.875 108,986 -0.10(-1.17%)
Aug 19, 2019 9.320 9.320 8.901 8.979 233,630 -0.17(-1.81%)
Aug 16, 2019 8.787 9.241 8.744 9.145 196,992 +0.42(+4.80%)
Aug 15, 2019 8.691 9.075 8.325 8.726 145,366 +0.11(+1.32%)
Aug 14, 2019 8.639 8.700 8.307 8.613 283,694 -0.11(-1.30%)
Aug 13, 2019 8.421 8.901 8.421 8.726 130,436 +0.22(+2.56%)
Aug 12, 2019 8.840 8.944 8.464 8.508 338,784 -0.46(-5.16%)
Aug 09, 2019 8.988 9.128 8.944 8.971 103,710 -0.02(-0.19%)
Aug 08, 2019 9.023 9.067 8.813 8.988 129,934 +0.07(+0.78%)
Aug 07, 2019 8.735 8.927 8.735 8.918 78,956 +0.04(+0.49%)
Aug 06, 2019 8.735 8.944 8.726 8.875 142,816 +0.11(+1.29%)
Aug 05, 2019 8.979 8.988 8.726 8.761 281,033 -0.40(-4.38%)
Aug 02, 2019 9.320 9.389 8.997 9.163 264,948 -0.27(-2.87%)
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.