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

9F Inc ADR (NQ: JFU )

2.865 -0.135 (-4.49%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 14, 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 (%)
Apr 30, 2020 135.16 137.60 135.16 137.60 84 +11.80(+9.38%)
Apr 29, 2020 119.00 127.40 119.00 125.80 618 -8.20(-6.12%)
Apr 28, 2020 135.80 135.80 134.00 134.00 41 -1.85(-1.36%)
Apr 27, 2020 142.20 142.20 130.62 135.85 210 -8.05(-5.59%)
Apr 24, 2020 120.20 143.90 109.80 143.90 1,455 +10.50(+7.87%)
Apr 23, 2020 133.20 133.40 120.40 133.40 151 +0.20(+0.15%)
Apr 22, 2020 140.60 140.60 133.20 133.20 29 -12.60(-8.64%)
Apr 21, 2020 140.00 145.80 130.40 145.80 72 -0.20(-0.14%)
Apr 20, 2020 146.40 147.60 146.00 146.00 123 -1.60(-1.08%)
Apr 17, 2020 141.60 147.60 131.98 147.60 80 +6.72(+4.77%)
Apr 16, 2020 148.00 148.00 137.80 140.88 579 +3.08(+2.23%)
Apr 15, 2020 160.00 160.00 130.60 137.80 552 -22.40(-13.98%)
Apr 14, 2020 170.00 170.00 160.20 160.20 149 -10.80(-6.32%)
Apr 13, 2020 170.20 179.59 170.20 171.00 109 -9.20(-5.11%)
Apr 09, 2020 180.60 180.60 180.20 17 -0.40(-0.22%)
Apr 08, 2020 182.00 183.18 180.60 180.60 58 -4.90(-2.64%)
Apr 07, 2020 187.00 187.00 185.50 185.50 192 +1.53(+0.83%)
Apr 06, 2020 183.97 183.97 183.97 183.97 12 -2.83(-1.51%)
Apr 03, 2020 189.00 189.00 186.80 186.80 20 -1.20(-0.64%)
Apr 02, 2020 187.60 188.00 187.60 188.00 325 +5.59(+3.07%)
Apr 01, 2020 187.80 187.80 182.40 182.41 29 -6.59(-3.49%)
Mar 31, 2020 188.00 189.00 186.00 189.00 412 +1.20(+0.64%)
Mar 30, 2020 187.80 187.80 187.80 187.80 151 -1.20(-0.63%)
Mar 27, 2020 187.95 190.00 180.65 189.00 1,210 -0.20(-0.11%)
Mar 26, 2020 180.20 189.20 180.20 189.20 36 -0.20(-0.11%)
Mar 25, 2020 185.80 189.40 185.80 189.40 26 +9.40(+5.22%)
Mar 24, 2020 187.84 187.84 178.00 180.00 893 +6.80(+3.93%)
Mar 23, 2020 185.00 190.00 173.20 173.20 1,044 -16.80(-8.84%)
Mar 20, 2020 189.80 192.00 183.60 190.00 465 +4.20(+2.26%)
Mar 19, 2020 186.00 199.80 185.80 185.80 480 -4.20(-2.21%)
Mar 18, 2020 185.20 190.60 185.20 190.00 109 -3.60(-1.86%)
Mar 17, 2020 190.00 193.80 188.80 193.60 74 +11.20(+6.14%)
Mar 16, 2020 182.20 188.80 182.00 182.40 874 -7.60(-4.00%)
Mar 13, 2020 189.60 195.00 188.80 190.00 425 +9.20(+5.09%)
Mar 12, 2020 182.80 185.20 179.40 180.80 150 -3.90(-2.11%)
Mar 11, 2020 180.20 190.00 180.20 184.70 239 -0.30(-0.16%)
Mar 10, 2020 188.20 189.60 185.00 185.00 95 -3.80(-2.01%)
Mar 09, 2020 190.00 190.00 188.80 188.80 27 -0.80(-0.42%)
Mar 06, 2020 183.40 189.60 182.00 189.60 50 +6.40(+3.49%)
Mar 05, 2020 182.00 183.20 182.00 183.20 124 +0.00(+0.00%)
Mar 04, 2020 183.00 187.20 183.00 183.20 646 +0.00(+0.00%)
Mar 03, 2020 183.00 185.60 183.00 183.20 852 +0.20(+0.11%)
Mar 02, 2020 183.00 189.20 183.00 183.00 603 +0.00(+0.00%)
Feb 28, 2020 183.20 183.60 182.80 183.00 475 +0.00(+0.00%)
Feb 27, 2020 182.00 185.60 180.00 183.00 1,490 +0.00(+0.00%)
Feb 26, 2020 183.20 186.00 182.30 183.00 1,106 +0.00(+0.00%)
Feb 25, 2020 183.00 187.79 182.80 183.00 368 +0.00(+0.00%)
Feb 24, 2020 181.76 190.00 181.76 183.00 852 -2.00(-1.08%)
Feb 21, 2020 185.20 189.20 184.16 185.00 465 -1.00(-0.54%)
Feb 20, 2020 185.00 189.60 185.00 186.00 587 +0.00(+0.00%)
Feb 19, 2020 184.05 186.80 184.05 186.00 688 -0.80(-0.43%)
Feb 18, 2020 186.70 188.00 186.70 186.80 185 -1.20(-0.64%)
Feb 14, 2020 183.80 189.00 183.25 188.00 640 +0.80(+0.43%)
Feb 13, 2020 183.60 187.20 183.00 187.20 196 -0.80(-0.43%)
Feb 12, 2020 187.00 189.20 184.00 188.00 2,857 -0.40(-0.21%)
Feb 11, 2020 190.00 190.00 183.60 188.40 335 -0.80(-0.42%)
Feb 10, 2020 187.00 190.00 180.80 189.20 504 -0.80(-0.42%)
Feb 07, 2020 183.20 190.00 175.00 190.00 2,350 +8.60(+4.74%)
Feb 06, 2020 183.40 184.80 176.80 181.40 1,032 -2.40(-1.31%)
Feb 05, 2020 185.80 189.80 180.01 183.80 27,942 +1.80(+0.99%)
Feb 04, 2020 189.80 189.80 182.00 182.00 31,086 -7.40(-3.91%)
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.