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

9F Inc ADR (NQ: JFU )

2.820 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, May 24, 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 (%)
May 29, 2020 117.80 125.00 110.00 125.00 165 +7.00(+5.93%)
May 28, 2020 118.00 118.00 118.00 118.00 35 -0.42(-0.35%)
May 27, 2020 114.00 119.00 110.40 118.42 225 +2.82(+2.44%)
May 26, 2020 115.60 115.60 110.40 115.60 154 +0.00(+0.00%)
May 22, 2020 110.83 115.60 110.83 115.60 45 -1.00(-0.86%)
May 21, 2020 114.60 116.60 114.40 116.60 47 +2.80(+2.46%)
May 20, 2020 121.40 121.40 111.20 113.80 118 -6.20(-5.17%)
May 19, 2020 123.80 125.00 119.40 120.00 123 +0.90(+0.76%)
May 18, 2020 119.20 121.60 110.00 119.10 108 +1.10(+0.93%)
May 15, 2020 125.00 125.60 117.30 118.00 80 +7.80(+7.07%)
May 14, 2020 117.60 117.60 110.20 110.20 104 -5.40(-4.67%)
May 13, 2020 115.60 115.60 115.60 115.60 11 +0.00(+0.00%)
May 12, 2020 123.00 123.00 115.60 115.60 121 -5.40(-4.46%)
May 11, 2020 121.00 122.20 121.00 121.00 75 +0.00(+0.00%)
May 08, 2020 121.00 121.00 121.00 12 +0.00(+0.00%)
May 07, 2020 112.69 122.15 111.79 121.00 137 +11.00(+10.00%)
May 06, 2020 107.80 118.40 107.80 110.00 190 -12.70(-10.35%)
May 05, 2020 115.40 128.40 115.40 122.70 509 +12.70(+11.55%)
May 04, 2020 131.80 131.80 104.20 110.00 723 -16.20(-12.84%)
May 01, 2020 134.90 136.94 126.20 126.20 65 -11.40(-8.28%)
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%)
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.