Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X Financial ADR (NY: XYF )

4.150 +0.240 (+6.14%)
Official Closing Price Updated: 7:00 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 (%)
Mar 28, 2024 3.406 3.769 3.329 3.693 90,606 +0.30(+8.73%)
Mar 27, 2024 4.066 4.066 3.358 3.396 218,498 -1.01(-22.99%)
Mar 26, 2024 4.439 4.467 4.353 4.410 33,615 -0.07(-1.50%)
Mar 25, 2024 4.353 4.487 4.276 4.477 17,504 +0.12(+2.86%)
Mar 22, 2024 4.171 4.429 4.171 4.353 29,097 +0.13(+3.17%)
Mar 21, 2024 4.238 4.238 4.180 4.219 126,112 +0.04(+0.92%)
Mar 20, 2024 4.228 4.305 4.171 4.180 18,213 -0.05(-1.13%)
Mar 19, 2024 4.295 4.372 4.228 4.228 21,218 -0.05(-1.12%)
Mar 18, 2024 4.094 4.326 4.094 4.276 35,378 +0.20(+4.93%)
Mar 15, 2024 4.066 4.114 4.066 4.075 5,353 +0.01(+0.24%)
Mar 14, 2024 4.075 4.123 3.999 4.066 7,358 -0.06(-1.39%)
Mar 13, 2024 4.018 4.142 4.018 4.123 50,635 +0.11(+2.86%)
Mar 12, 2024 4.047 4.094 3.970 4.008 33,657 -0.03(-0.71%)
Mar 11, 2024 3.893 4.085 3.779 4.037 87,889 +0.02(+0.48%)
Mar 08, 2024 3.999 4.094 3.932 4.018 28,169 -0.01(-0.24%)
Mar 07, 2024 4.094 4.094 3.999 4.027 7,493 -0.03(-0.71%)
Mar 06, 2024 3.989 4.094 3.932 4.056 55,746 +0.12(+3.16%)
Mar 05, 2024 3.922 3.999 3.740 3.932 24,755 -0.06(-1.44%)
Mar 04, 2024 4.066 4.066 3.960 3.989 14,777 -0.08(-1.88%)
Mar 01, 2024 3.922 4.079 3.921 4.066 51,919 +0.14(+3.66%)
Feb 29, 2024 3.827 3.960 3.827 3.922 12,594 -0.03(-0.81%)
Feb 28, 2024 3.884 3.954 3.884 3.954 9,544 -0.02(-0.40%)
Feb 27, 2024 3.874 3.970 3.874 3.970 10,077 +0.07(+1.72%)
Feb 26, 2024 3.903 3.960 3.903 3.903 20,264 -0.06(-1.45%)
Feb 23, 2024 3.970 3.996 3.922 3.960 6,658 +0.00(+0.03%)
Feb 22, 2024 3.970 3.970 3.836 3.959 4,322 +0.05(+1.19%)
Feb 21, 2024 3.846 3.957 3.841 3.913 5,958 -0.06(-1.45%)
Feb 20, 2024 3.922 3.970 3.731 3.970 36,763 +0.08(+1.97%)
Feb 16, 2024 3.827 3.903 3.817 3.893 18,731 +0.07(+1.75%)
Feb 15, 2024 3.827 3.827 3.798 3.827 4,831 +0.01(+0.25%)
Feb 14, 2024 3.788 3.827 3.779 3.817 9,118 +0.00(+0.12%)
Feb 13, 2024 3.812 3.812 3.812 3.812 624 -0.01(-0.37%)
Feb 12, 2024 3.760 3.827 3.760 3.827 5,828 +0.07(+1.78%)
Feb 09, 2024 3.750 3.827 3.731 3.760 5,161 -0.07(-1.75%)
Feb 08, 2024 3.788 3.827 3.683 3.827 13,095 +0.09(+2.30%)
Feb 07, 2024 3.740 3.794 3.693 3.740 8,171 -0.09(-2.25%)
Feb 06, 2024 3.827 3.874 3.779 3.827 14,035 +0.04(+1.14%)
Feb 05, 2024 3.733 3.827 3.733 3.783 5,573 +0.10(+2.67%)
Feb 02, 2024 3.731 3.798 3.685 3.685 4,134 -0.01(-0.21%)
Feb 01, 2024 3.807 3.807 3.693 3.693 1,233 -0.04(-1.03%)
Jan 31, 2024 3.750 3.814 3.731 3.731 1,612 -0.09(-2.26%)
Jan 30, 2024 3.824 3.824 3.760 3.817 1,001 +0.00(+0.13%)
Jan 29, 2024 3.827 3.827 3.697 3.812 3,269 -0.01(-0.38%)
Jan 26, 2024 3.827 3.827 3.731 3.827 7,532 +0.01(+0.25%)
Jan 25, 2024 3.874 3.874 3.807 3.817 6,333 -0.11(-2.69%)
Jan 24, 2024 3.922 3.980 3.913 3.922 16,927 +0.01(+0.24%)
Jan 23, 2024 3.836 3.913 3.836 3.913 1,673 +0.00(+0.00%)
Jan 22, 2024 3.731 3.913 3.683 3.913 9,641 +0.10(+2.51%)
Jan 19, 2024 3.865 3.865 3.817 3.817 607 +0.02(+0.50%)
Jan 18, 2024 3.740 3.874 3.664 3.798 6,982 +0.00(+0.00%)
Jan 17, 2024 3.846 3.846 3.635 3.798 5,863 -0.05(-1.24%)
Jan 16, 2024 4.018 3.951 3.731 3.846 30,463 -0.18(-4.53%)
Jan 12, 2024 4.024 4.066 3.970 4.028 5,769 +0.01(+0.25%)
Jan 11, 2024 3.922 4.018 3.832 4.018 7,454 +0.03(+0.72%)
Jan 10, 2024 3.941 3.989 3.922 3.989 9,539 -0.01(-0.24%)
Jan 09, 2024 4.152 4.152 3.922 3.999 16,340 -0.13(-3.24%)
Jan 08, 2024 3.903 4.161 3.903 4.133 16,864 +0.14(+3.60%)
Jan 05, 2024 3.941 4.114 3.936 3.989 10,977 -0.10(-2.34%)
Jan 04, 2024 3.827 4.085 3.827 4.085 18,068 +0.32(+8.38%)
Jan 03, 2024 3.607 3.970 3.568 3.769 45,949 +0.16(+4.51%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.