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

Finvolution Group ADR (NY: FINV )

5.045 +0.045 (+0.90%)

Streaming Delayed Price Updated: 11:57 AM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 19, 2024	4.960	5.040	4.930	5.000	414,831	+0.04(+0.81%)
Jul 18, 2024	4.990	5.065	4.945	4.960	569,073	-0.01(-0.20%)
Jul 17, 2024	5.020	5.020	4.965	4.970	158,169	-0.04(-0.80%)
Jul 16, 2024	4.970	5.025	4.970	5.010	273,737	+0.04(+0.80%)
Jul 15, 2024	5.040	5.040	4.940	4.970	171,318	-0.05(-1.00%)
Jul 12, 2024	5.050	5.075	5.005	5.020	272,327	+0.00(+0.00%)
Jul 11, 2024	4.980	5.120	4.960	5.020	984,703	+0.11(+2.24%)
Jul 10, 2024	4.920	5.010	4.900	4.910	719,370	+0.01(+0.20%)
Jul 09, 2024	4.810	4.905	4.770	4.900	1,004,762	+0.11(+2.30%)
Jul 08, 2024	4.820	4.880	4.780	4.790	410,177	-0.07(-1.44%)
Jul 05, 2024	4.870	4.900	4.820	4.860	452,757	+0.00(+0.00%)
Jul 03, 2024	4.880	4.990	4.835	4.860	631,914	+0.02(+0.41%)
Jul 02, 2024	4.820	4.850	4.795	4.840	459,273	+0.04(+0.83%)
Jul 01, 2024	4.790	4.900	4.780	4.800	626,080	+0.03(+0.63%)
Jun 28, 2024	4.680	4.780	4.640	4.770	841,246	+0.13(+2.80%)
Jun 27, 2024	4.740	4.750	4.630	4.640	907,720	-0.13(-2.73%)
Jun 26, 2024	4.770	4.795	4.745	4.770	555,516	+0.01(+0.21%)
Jun 25, 2024	4.750	4.795	4.730	4.760	535,315	-0.03(-0.63%)
Jun 24, 2024	4.810	4.840	4.770	4.790	657,709	-0.01(-0.21%)
Jun 21, 2024	4.780	4.825	4.770	4.800	775,531	-0.03(-0.62%)
Jun 20, 2024	4.800	4.855	4.770	4.830	579,515	+0.06(+1.26%)
Jun 18, 2024	4.750	4.800	4.740	4.770	429,153	+0.01(+0.21%)
Jun 17, 2024	4.680	4.770	4.670	4.760	414,738	+0.07(+1.49%)
Jun 14, 2024	4.680	4.730	4.670	4.690	402,427	-0.01(-0.21%)
Jun 13, 2024	4.670	4.730	4.655	4.700	644,975	+0.01(+0.21%)
Jun 12, 2024	4.700	4.765	4.680	4.690	577,559	-0.02(-0.42%)
Jun 11, 2024	4.660	4.710	4.630	4.710	649,865	+0.03(+0.64%)
Jun 10, 2024	4.690	4.745	4.670	4.680	251,473	-0.02(-0.43%)
Jun 07, 2024	4.740	4.780	4.700	4.700	597,363	-0.08(-1.67%)
Jun 06, 2024	4.790	4.802	4.752	4.780	533,705	+0.00(+0.00%)
Jun 05, 2024	4.700	4.790	4.700	4.780	626,686	+0.08(+1.70%)
Jun 04, 2024	4.720	4.770	4.670	4.700	904,275	-0.03(-0.63%)
Jun 03, 2024	4.780	4.830	4.705	4.730	476,793	-0.05(-1.05%)
May 31, 2024	4.700	4.790	4.650	4.780	970,363	+0.05(+1.06%)
May 30, 2024	4.720	4.800	4.715	4.730	834,474	+0.00(+0.00%)
May 29, 2024	4.710	4.759	4.700	4.730	408,157	-0.04(-0.84%)
May 28, 2024	4.780	4.800	4.720	4.770	1,095,573	-0.03(-0.63%)
May 24, 2024	4.750	4.850	4.735	4.800	613,506	+0.06(+1.27%)
May 23, 2024	4.760	4.770	4.685	4.740	526,733	-0.03(-0.63%)
May 22, 2024	4.730	4.870	4.730	4.770	808,833	+0.05(+1.06%)
May 21, 2024	4.770	4.790	4.650	4.720	833,839	-0.10(-2.07%)
May 20, 2024	4.940	4.960	4.815	4.820	1,206,402	-0.23(-4.55%)
May 17, 2024	5.050	5.110	4.985	5.050	361,435	+0.00(+0.00%)
May 16, 2024	5.180	5.190	4.750	5.050	1,258,941	-0.11(-2.13%)
May 15, 2024	5.220	5.240	5.070	5.160	650,241	+0.00(+0.00%)
May 14, 2024	5.140	5.170	5.085	5.160	562,680	+0.03(+0.58%)
May 13, 2024	5.130	5.250	5.110	5.130	721,872	+0.02(+0.39%)
May 10, 2024	5.120	5.139	5.050	5.110	292,871	+0.02(+0.39%)
May 09, 2024	5.190	5.230	5.080	5.090	279,667	-0.01(-0.20%)
May 08, 2024	4.990	5.160	4.990	5.100	612,781	+0.10(+2.00%)
May 07, 2024	5.060	5.080	4.940	5.000	677,829	-0.07(-1.38%)
May 06, 2024	5.030	5.110	5.030	5.070	338,906	+0.06(+1.20%)
May 03, 2024	5.050	5.050	4.975	5.010	394,584	-0.02(-0.40%)
May 02, 2024	4.970	5.140	4.970	5.030	862,385	+0.16(+3.29%)

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

Finvolution Group ADR (NY: FINV )

Historical Prices