Skip to main content

9F Inc ADR (NQ: JFU )

1.925 -0.045 (-2.28%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.910 1.990 1.870 1.925 6,789 -0.04(-2.28%)
Jun 18, 2024 2.160 2.180 1.945 1.970 3,240 -0.16(-7.51%)
Jun 17, 2024 2.200 2.229 1.790 2.130 8,001 -0.07(-3.18%)
Jun 14, 2024 2.200 2.410 2.200 2.200 3,191 -0.03(-1.35%)
Jun 13, 2024 2.210 2.555 2.210 2.230 6,408 -0.05(-2.19%)
Jun 12, 2024 2.200 2.700 2.200 2.280 11,006 -0.02(-0.87%)
Jun 11, 2024 2.310 2.340 2.280 2.300 1,719 -0.10(-4.21%)
Jun 10, 2024 2.401 2.401 2.401 2.401 1,634 -0.11(-4.33%)
Jun 07, 2024 2.490 2.510 2.380 2.510 2,682 +0.16(+6.74%)
Jun 06, 2024 2.430 2.430 2.280 2.352 1,525 -0.29(-10.92%)
Jun 05, 2024 2.560 2.720 2.560 2.640 4,505 +0.01(+0.19%)
Jun 04, 2024 2.625 2.635 2.600 2.635 2,477 +0.03(+1.35%)
Jun 03, 2024 2.680 2.820 2.600 2.600 6,322 +0.04(+1.56%)
May 31, 2024 2.560 2.590 2.560 2.560 1,374 -0.30(-10.49%)
May 30, 2024 2.800 2.995 2.562 2.860 11,897 +0.07(+2.51%)
May 29, 2024 2.740 2.920 2.740 2.790 7,827 -0.01(-0.36%)
May 28, 2024 2.890 3.052 2.790 2.800 13,197 +0.02(+0.72%)
May 24, 2024 2.950 2.950 2.770 2.780 3,061 -0.04(-1.42%)
May 23, 2024 2.930 3.110 2.700 2.820 7,785 -0.12(-3.92%)
May 22, 2024 3.030 3.218 2.935 2.935 1,379 -0.09(-3.14%)
May 21, 2024 3.160 3.160 2.880 3.030 3,440 -0.12(-3.81%)
May 20, 2024 3.300 3.300 2.970 3.150 3,996 -0.20(-5.97%)
May 17, 2024 3.120 3.510 2.827 3.350 65,770 +0.23(+7.37%)
May 16, 2024 2.830 3.253 2.820 3.120 8,756 +0.30(+10.64%)
May 15, 2024 2.820 2.820 2.820 2.820 1,346 -0.23(-7.40%)
May 14, 2024 3.010 3.110 2.729 3.046 9,477 +0.05(+1.52%)
May 13, 2024 3.160 3.183 3.000 3.000 2,485 -0.19(-6.05%)
May 10, 2024 3.000 3.193 3.000 3.193 4,605 +0.19(+6.44%)
May 09, 2024 3.000 3.067 3.000 3.000 1,947 -0.05(-1.52%)
May 08, 2024 3.000 3.145 3.000 3.046 2,542 +0.04(+1.21%)
May 07, 2024 3.010 3.010 3.000 3.010 1,780 -0.03(-0.99%)
May 06, 2024 3.060 3.100 3.000 3.040 4,441 -0.06(-2.09%)
May 03, 2024 3.010 3.124 3.010 3.105 2,771 +0.06(+1.80%)
May 02, 2024 3.060 3.080 3.050 3.050 1,723 -0.03(-0.97%)
May 01, 2024 3.080 3.100 3.060 3.080 2,251 -0.10(-3.14%)
Apr 30, 2024 3.170 3.180 3.150 3.180 2,001 -0.30(-8.62%)
Apr 29, 2024 3.010 3.480 3.010 3.480 3,615 +0.36(+11.54%)
Apr 26, 2024 3.650 3.650 3.060 3.120 6,412 -0.28(-8.37%)
Apr 25, 2024 3.370 3.495 3.290 3.405 4,715 +0.08(+2.56%)
Apr 24, 2024 3.470 3.665 3.320 3.320 6,011 -0.15(-4.32%)
Apr 23, 2024 3.470 3.470 3.030 3.470 43,077 +0.76(+28.04%)
Apr 22, 2024 2.910 2.910 2.660 2.710 1,918 -0.02(-0.73%)
Apr 19, 2024 2.785 3.230 2.715 2.730 2,371 -0.01(-0.36%)
Apr 18, 2024 3.130 3.130 2.660 2.740 6,510 -0.38(-12.18%)
Apr 17, 2024 2.760 3.130 2.760 3.120 5,226 +0.33(+11.83%)
Apr 16, 2024 2.980 3.054 2.790 2.790 1,747 -0.35(-11.15%)
Apr 15, 2024 3.140 3.140 3.140 3.140 1,565 +0.10(+3.29%)
Apr 12, 2024 2.920 3.730 2.920 3.040 57,456 +0.09(+3.05%)
Apr 11, 2024 2.980 2.980 2.705 2.950 13,133 -0.16(-5.14%)
Apr 10, 2024 2.980 3.750 2.970 3.110 25,470 -0.01(-0.32%)
Apr 09, 2024 3.120 3.120 3.120 3.120 1,257 -0.08(-2.50%)
Apr 08, 2024 3.170 3.200 3.170 3.200 1,776 -0.30(-8.57%)
Apr 05, 2024 3.500 3.500 3.500 3.500 1,497 -0.00(-0.00%)
Apr 04, 2024 3.500 3.500 3.500 3.500 1,518 -0.05(-1.41%)
Apr 03, 2024 3.510 3.550 3.500 3.550 6,760 +0.05(+1.43%)
Apr 02, 2024 3.510 3.600 3.500 3.500 3,155 -0.01(-0.28%)
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.