Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

6.520 +0.010 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 2.022 2.040 1.915 1.951 125,876 -0.07(-3.51%)
Dec 30, 2021 1.907 2.075 1.898 2.022 258,677 +0.11(+5.56%)
Dec 29, 2021 1.995 1.995 1.862 1.915 129,345 -0.12(-6.09%)
Dec 28, 2021 2.013 2.128 2.004 2.040 110,697 +0.00(+0.00%)
Dec 27, 2021 2.119 2.171 2.040 2.040 149,224 -0.12(-5.35%)
Dec 23, 2021 2.128 2.189 2.119 2.155 67,459 +0.03(+1.25%)
Dec 22, 2021 2.306 2.410 2.097 2.128 98,908 -0.09(-4.00%)
Dec 21, 2021 2.173 2.279 2.173 2.217 87,282 +0.13(+6.38%)
Dec 20, 2021 2.244 2.244 2.057 2.084 94,234 -0.21(-9.27%)
Dec 17, 2021 2.288 2.306 2.181 2.297 23,082 +0.01(+0.39%)
Dec 16, 2021 2.456 2.456 2.226 2.288 66,052 -0.05(-2.27%)
Dec 15, 2021 2.244 2.394 2.084 2.341 92,416 +0.06(+2.72%)
Dec 14, 2021 2.332 2.385 2.199 2.279 88,338 -0.05(-2.28%)
Dec 13, 2021 2.447 2.447 2.332 2.332 86,075 -0.19(-7.39%)
Dec 10, 2021 2.536 2.580 2.492 2.518 25,730 -0.07(-2.74%)
Dec 09, 2021 2.678 2.743 2.589 2.589 56,605 -0.08(-2.99%)
Dec 08, 2021 2.669 2.776 2.611 2.669 75,000 +0.06(+2.38%)
Dec 07, 2021 2.545 2.749 2.474 2.607 110,151 +0.18(+7.30%)
Dec 06, 2021 2.341 2.518 2.226 2.430 135,980 +0.05(+2.24%)
Dec 03, 2021 2.687 2.687 2.314 2.377 184,443 -0.27(-10.37%)
Dec 02, 2021 2.838 2.909 2.586 2.651 199,160 -0.12(-4.17%)
Dec 01, 2021 2.917 3.004 2.767 2.767 63,632 -0.09(-3.26%)
Nov 30, 2021 2.971 3.006 2.802 2.860 76,570 -0.15(-4.86%)
Nov 29, 2021 3.246 3.254 2.953 3.006 166,271 -0.19(-5.83%)
Nov 26, 2021 3.254 3.316 3.148 3.192 39,030 -0.18(-5.26%)
Nov 24, 2021 3.121 3.379 3.015 3.370 382,297 +0.01(+0.26%)
Nov 23, 2021 3.352 3.662 3.334 3.361 241,700 -0.01(-0.26%)
Nov 22, 2021 3.254 3.370 3.148 3.370 118,853 +0.15(+4.68%)
Nov 19, 2021 3.237 3.378 3.200 3.219 82,503 -0.02(-0.55%)
Nov 18, 2021 3.379 3.254 3.210 3.237 175,945 -0.18(-5.19%)
Nov 17, 2021 3.458 3.503 3.379 3.414 92,820 -0.03(-0.77%)
Nov 16, 2021 3.441 3.503 3.352 3.441 145,044 -0.01(-0.26%)
Nov 15, 2021 3.432 3.458 3.361 3.450 61,322 +0.02(+0.52%)
Nov 12, 2021 3.334 3.494 3.334 3.432 77,487 +0.06(+1.84%)
Nov 11, 2021 3.370 3.520 3.290 3.370 151,470 +0.04(+1.33%)
Nov 10, 2021 3.476 3.299 3.325 259,377 -0.12(-3.60%)
Nov 09, 2021 3.520 3.520 3.387 3.450 126,289 -0.03(-0.77%)
Nov 08, 2021 3.520 3.546 3.441 3.476 109,395 -0.04(-1.26%)
Nov 05, 2021 3.538 3.680 3.458 3.520 69,279 -0.04(-1.24%)
Nov 04, 2021 3.645 3.662 3.529 3.565 51,450 -0.08(-2.19%)
Nov 03, 2021 3.467 3.724 3.467 3.645 110,143 +0.14(+4.05%)
Nov 02, 2021 3.538 3.547 3.441 3.503 41,705 -0.04(-1.00%)
Nov 01, 2021 3.423 3.591 3.370 3.538 126,919 +0.17(+5.00%)
Oct 29, 2021 3.432 3.456 3.334 3.370 98,449 -0.06(-1.81%)
Oct 28, 2021 3.387 3.543 3.387 3.432 98,605 -0.03(-0.77%)
Oct 27, 2021 3.574 3.654 3.352 3.458 138,096 -0.17(-4.65%)
Oct 26, 2021 3.707 3.627 137,445 -0.09(-2.39%)
Oct 25, 2021 3.742 3.857 3.680 3.716 114,173 -0.04(-0.95%)
Oct 22, 2021 3.786 3.928 3.653 3.751 179,458 -0.01(-0.24%)
Oct 21, 2021 3.813 3.946 3.662 3.760 398,879 -0.04(-0.93%)
Oct 20, 2021 3.485 4.327 3.485 3.795 6,214,322 +0.30(+8.63%)
Oct 19, 2021 3.370 3.591 3.370 3.494 119,068 +0.14(+4.23%)
Oct 18, 2021 3.396 3.413 3.339 3.352 41,787 -0.07(-2.07%)
Oct 15, 2021 3.458 3.458 3.325 3.423 44,716 +0.04(+1.31%)
Oct 14, 2021 3.458 3.512 3.347 3.379 62,700 -0.02(-0.52%)
Oct 13, 2021 3.520 3.557 3.396 3.396 73,297 -0.12(-3.53%)
Oct 12, 2021 3.538 3.609 3.463 3.520 49,584 -0.02(-0.50%)
Oct 11, 2021 3.503 3.618 3.503 3.538 62,708 +0.05(+1.53%)
Oct 08, 2021 3.538 3.538 3.432 3.485 61,013 +0.01(+0.25%)
Oct 07, 2021 3.343 3.547 3.343 3.476 133,526 +0.14(+4.26%)
Oct 06, 2021 3.192 3.343 3.192 3.334 64,129 +0.08(+2.45%)
Oct 05, 2021 3.175 3.334 3.175 3.254 123,058 +0.05(+1.66%)
Oct 04, 2021 3.201 3.290 3.157 3.201 153,592 -0.02(-0.55%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.