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

Jiayin Group Inc ADR (NQ: JFIN )

5.660 +0.070 (+1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2020 2.200 2.323 1.971 2.093 63,152 +0.00(+0.00%)
Mar 30, 2020 2.216 2.216 1.970 2.093 33,601 -0.11(-5.20%)
Mar 27, 2020 2.339 2.356 1.888 2.208 91,010 -0.02(-0.74%)
Mar 26, 2020 2.380 2.733 2.052 2.224 193,654 +0.08(+3.83%)
Mar 25, 2020 4.055 4.055 2.093 2.142 337,847 -0.85(-28.40%)
Mar 24, 2020 3.111 4.514 2.684 2.992 691,800 +0.50(+20.30%)
Mar 23, 2020 1.814 7.272 1.814 2.487 944,081 +1.04(+72.16%)
Mar 20, 2020 2.093 2.372 1.445 1.445 4,751 -0.47(-24.46%)
Mar 19, 2020 1.740 2.036 1.724 1.912 5,696 +0.13(+7.37%)
Mar 18, 2020 2.446 2.503 1.781 1.781 23,557 -0.71(-28.38%)
Mar 17, 2020 1.445 2.528 1.436 2.487 58,448 +1.14(+84.88%)
Mar 16, 2020 1.584 1.584 1.345 1.345 1,928 -0.24(-15.08%)
Mar 13, 2020 1.576 1.584 1.436 1.584 6,335 +0.07(+4.89%)
Mar 12, 2020 1.527 1.625 1.313 1.510 6,815 -0.58(-27.65%)
Mar 11, 2020 2.087 2.087 2.087 348 +0.00(+0.00%)
Mar 10, 2020 1.979 2.087 1.979 2.087 611 +0.28(+15.60%)
Mar 09, 2020 1.912 1.912 1.527 1.806 4,091 -0.44(-19.48%)
Mar 06, 2020 2.380 2.380 2.240 2.243 13,401 -0.11(-4.80%)
Mar 05, 2020 2.364 2.364 2.356 2.356 841 -0.08(-3.20%)
Mar 04, 2020 2.487 2.487 2.364 2.434 5,290 -0.02(-0.84%)
Mar 03, 2020 2.594 2.594 2.364 2.454 6,644 +0.09(+3.85%)
Mar 02, 2020 2.659 2.659 2.363 2.363 4,440 +0.25(+11.95%)
Feb 28, 2020 2.011 2.111 2.011 2.111 1,705 -0.48(-18.61%)
Feb 27, 2020 2.216 2.608 2.119 2.594 4,158 -0.02(-0.63%)
Feb 26, 2020 2.610 2.610 2.610 2.610 399 +0.21(+8.90%)
Feb 25, 2020 2.462 2.462 2.397 2.397 3,672 +0.02(+0.86%)
Feb 24, 2020 2.295 2.462 2.257 2.376 3,831 +0.10(+4.51%)
Feb 21, 2020 2.585 2.602 2.216 2.274 18,640 -0.32(-12.20%)
Feb 20, 2020 2.618 2.709 2.585 2.590 14,037 -0.05(-2.02%)
Feb 19, 2020 2.643 2.673 2.643 2.643 1,020 +0.00(+0.00%)
Feb 18, 2020 2.544 2.643 2.462 2.643 10,180 +0.08(+3.20%)
Feb 14, 2020 2.569 2.709 2.561 2.561 6,944 +0.01(+0.32%)
Feb 13, 2020 2.700 2.709 2.544 2.553 5,620 +0.03(+1.14%)
Feb 12, 2020 2.545 2.594 2.512 2.524 16,545 -0.05(-2.10%)
Feb 11, 2020 2.663 2.663 2.578 2.578 1,134 -0.01(-0.29%)
Feb 10, 2020 2.610 2.668 2.519 2.585 5,438 +0.10(+3.96%)
Feb 07, 2020 2.791 2.791 2.487 2.487 11,086 -0.14(-5.31%)
Feb 06, 2020 2.807 2.807 2.528 2.627 3,529 -0.30(-10.15%)
Feb 05, 2020 2.971 2.971 2.815 2.923 3,150 +0.07(+2.34%)
Feb 04, 2020 2.987 2.987 2.741 2.856 5,601 +0.06(+2.05%)
Feb 03, 2020 2.577 2.963 2.577 2.799 21,446 +0.34(+13.67%)
Jan 31, 2020 3.045 3.081 2.462 2.462 20,102 -0.65(-20.90%)
Jan 30, 2020 3.078 3.113 3.078 3.113 1,384 -0.07(-2.21%)
Jan 29, 2020 3.184 3.184 3.184 3.184 539 +0.14(+4.54%)
Jan 28, 2020 3.144 3.148 3.011 3.045 6,206 -0.24(-7.25%)
Jan 27, 2020 3.296 3.444 3.176 3.283 11,209 -0.13(-3.85%)
Jan 24, 2020 3.570 3.579 3.414 3.414 8,772 -0.16(-4.59%)
Jan 23, 2020 3.570 3.579 3.570 3.579 1,772 +0.01(+0.23%)
Jan 22, 2020 3.694 3.694 3.488 3.570 9,667 +0.09(+2.59%)
Jan 21, 2020 4.391 4.391 3.357 3.480 47,877 -0.91(-20.75%)
Jan 17, 2020 4.505 4.505 4.391 4.391 1,949 +0.03(+0.75%)
Jan 16, 2020 4.432 4.439 4.358 4.358 1,443 +0.00(+0.00%)
Jan 15, 2020 4.564 4.588 4.358 4.358 2,596 -0.09(-1.98%)
Jan 14, 2020 4.637 4.793 4.350 4.446 1,429 +0.09(+2.01%)
Jan 13, 2020 4.465 4.486 4.274 4.358 4,555 +0.11(+2.51%)
Jan 10, 2020 4.375 4.580 4.252 4.252 7,797 -0.16(-3.72%)
Jan 09, 2020 4.511 4.631 4.317 4.416 4,421 +0.09(+2.16%)
Jan 08, 2020 4.309 4.386 4.309 4.323 3,250 -0.00(-0.07%)
Jan 07, 2020 4.342 4.424 4.326 4.326 2,814 +0.08(+1.93%)
Jan 06, 2020 4.449 4.637 4.243 4.243 8,958 -0.35(-7.68%)
Jan 03, 2020 4.383 4.661 4.358 4.596 12,427 +0.26(+6.06%)
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.