Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	3.980	4.170	3.980	4.150	58,988	+0.24(+6.14%)
May 30, 2024	3.730	3.970	3.730	3.910	16,202	+0.18(+4.83%)
May 29, 2024	3.700	3.820	3.700	3.730	15,216	-0.02(-0.53%)
May 28, 2024	3.700	3.880	3.680	3.750	23,018	-0.02(-0.42%)
May 24, 2024	3.700	3.880	3.680	3.766	24,230	+0.04(+0.96%)
May 23, 2024	3.730	3.806	3.720	3.730	27,688	-0.16(-4.11%)
May 22, 2024	3.820	3.890	3.820	3.890	2,350	+0.03(+0.77%)
May 21, 2024	3.930	3.937	3.800	3.860	10,271	+0.06(+1.58%)
May 20, 2024	3.967	3.985	3.800	3.800	22,416	-0.17(-4.28%)
May 17, 2024	3.950	3.970	3.860	3.970	2,935	+0.07(+1.79%)
May 16, 2024	3.920	3.950	3.860	3.900	2,070	+0.00(+0.00%)
May 15, 2024	3.820	3.963	3.820	3.900	16,731	+0.01(+0.36%)
May 14, 2024	3.900	3.950	3.880	3.886	9,312	+0.02(+0.42%)
May 13, 2024	3.770	3.900	3.770	3.870	5,945	+0.07(+1.84%)
May 10, 2024	3.850	3.885	3.700	3.800	10,268	-0.09(-2.31%)
May 09, 2024	3.870	3.940	3.800	3.890	4,277	+0.14(+3.73%)
May 08, 2024	3.817	3.817	3.750	3.750	5,268	-0.10(-2.49%)
May 07, 2024	3.817	3.846	3.764	3.846	5,320	+0.07(+1.88%)
May 06, 2024	3.702	3.807	3.702	3.775	7,603	+0.12(+3.30%)
May 03, 2024	3.702	3.712	3.635	3.654	8,287	-0.09(-2.30%)
May 02, 2024	3.626	3.827	3.626	3.740	22,893	+0.19(+5.39%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

X Financial ADR (NY: XYF )

Historical Prices