Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Feb 28, 2023 2.536 2.634 2.536 2.628 9,501 +0.01(+0.30%)
Feb 27, 2023 2.616 2.643 2.589 2.620 20,793 -0.02(-0.84%)
Feb 24, 2023 2.660 2.700 2.598 2.643 23,203 -0.04(-1.49%)
Feb 23, 2023 2.660 2.740 2.625 2.682 22,181 +0.01(+0.50%)
Feb 22, 2023 2.740 2.740 2.474 2.669 20,606 -0.01(-0.33%)
Feb 21, 2023 2.722 2.749 2.678 2.678 21,818 -0.11(-3.82%)
Feb 17, 2023 2.829 2.868 2.714 2.784 5,618 -0.06(-2.19%)
Feb 16, 2023 2.864 2.864 2.767 2.847 6,009 +0.01(+0.32%)
Feb 15, 2023 2.696 2.980 2.687 2.838 16,283 +0.10(+3.56%)
Feb 14, 2023 2.678 2.776 2.678 2.740 9,907 +0.05(+1.98%)
Feb 13, 2023 2.687 2.776 2.647 2.687 17,579 -0.04(-1.62%)
Feb 10, 2023 2.855 2.926 2.705 2.731 28,035 -0.12(-4.35%)
Feb 09, 2023 2.980 2.980 2.839 2.855 18,547 -0.11(-3.59%)
Feb 08, 2023 3.068 3.068 2.847 2.962 60,850 -0.11(-3.47%)
Feb 07, 2023 3.130 3.192 3.059 3.068 20,362 +0.03(+0.87%)
Feb 06, 2023 3.006 3.116 2.839 3.042 46,975 -0.00(-0.06%)
Feb 03, 2023 3.068 3.183 3.006 3.043 46,066 -0.10(-3.19%)
Feb 02, 2023 3.050 3.237 2.997 3.144 29,759 +0.05(+1.60%)
Feb 01, 2023 2.980 3.121 2.935 3.094 76,983 +0.08(+2.63%)
Jan 31, 2023 3.077 3.077 2.926 3.015 20,893 +0.01(+0.30%)
Jan 30, 2023 3.121 3.121 2.926 3.006 41,776 -0.01(-0.29%)
Jan 27, 2023 2.962 3.130 2.891 3.015 45,927 +0.09(+3.03%)
Jan 26, 2023 2.855 2.962 2.820 2.926 41,042 +0.12(+4.10%)
Jan 25, 2023 2.842 2.842 2.802 2.811 13,028 -0.02(-0.63%)
Jan 24, 2023 2.873 2.953 2.785 2.829 24,219 -0.02(-0.62%)
Jan 23, 2023 2.758 2.917 2.758 2.847 18,776 +0.04(+1.26%)
Jan 20, 2023 2.758 2.926 2.703 2.811 26,408 +0.02(+0.63%)
Jan 19, 2023 2.740 3.059 2.740 2.793 48,147 +0.12(+4.65%)
Jan 18, 2023 2.731 2.821 2.651 2.669 29,818 -0.13(-4.75%)
Jan 17, 2023 2.882 2.883 2.661 2.802 46,057 -0.15(-5.11%)
Jan 13, 2023 3.068 3.068 2.926 2.953 56,999 -0.13(-4.31%)
Jan 12, 2023 3.352 3.352 2.997 3.086 81,511 -0.08(-2.52%)
Jan 11, 2023 3.148 3.361 3.077 3.166 130,273 -0.03(-0.83%)
Jan 10, 2023 2.793 3.192 2.793 3.192 192,445 +0.41(+14.65%)
Jan 09, 2023 2.554 2.793 2.492 2.784 121,932 +0.29(+11.74%)
Jan 06, 2023 2.412 2.598 2.332 2.492 61,975 +0.03(+1.28%)
Jan 05, 2023 2.394 2.527 2.341 2.460 33,096 +0.06(+2.38%)
Jan 04, 2023 2.244 2.539 2.244 2.403 93,821 +0.25(+11.52%)
Jan 03, 2023 2.004 2.315 2.004 2.155 88,164 +0.12(+5.65%)
Dec 30, 2022 1.986 2.040 1.951 2.040 22,871 +0.00(+0.00%)
Dec 29, 2022 1.951 2.040 1.932 2.040 76,209 +0.06(+3.14%)
Dec 28, 2022 2.004 2.048 1.907 1.977 48,453 +0.00(+0.00%)
Dec 27, 2022 1.977 2.040 1.908 1.977 101,610 +0.04(+2.29%)
Dec 23, 2022 1.898 1.933 1.898 1.933 8,726 +0.04(+1.87%)
Dec 22, 2022 1.862 1.933 1.862 1.898 38,992 +0.04(+1.90%)
Dec 21, 2022 1.844 1.907 1.836 1.862 44,557 +0.01(+0.48%)
Dec 20, 2022 1.827 1.907 1.818 1.853 18,488 +0.01(+0.48%)
Dec 19, 2022 1.853 1.898 1.833 1.844 21,694 -0.04(-2.35%)
Dec 16, 2022 1.862 1.898 1.862 1.889 11,570 +0.02(+0.95%)
Dec 15, 2022 1.898 1.898 1.836 1.871 15,015 -0.03(-1.63%)
Dec 14, 2022 1.889 1.902 1.880 1.902 13,443 +0.00(+0.23%)
Dec 13, 2022 1.942 1.942 1.853 1.898 18,172 -0.03(-1.66%)
Dec 12, 2022 1.862 1.942 1.862 1.930 31,935 -0.00(-0.18%)
Dec 09, 2022 1.898 1.960 1.893 1.933 45,392 +0.04(+2.35%)
Dec 08, 2022 1.880 1.898 1.858 1.889 8,496 +0.04(+1.91%)
Dec 07, 2022 1.890 1.891 1.837 1.853 12,712 -0.12(-5.86%)
Dec 06, 2022 1.942 1.969 1.880 1.969 13,219 +0.02(+0.91%)
Dec 05, 2022 1.960 1.986 1.885 1.951 53,777 +0.03(+1.38%)
Dec 02, 2022 1.871 1.952 1.871 1.924 22,949 +0.04(+2.36%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.