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 )

4.690 -0.010 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	1.576	1.583	1.545	1.560	414,286	-0.01(-0.49%)
Jan 30, 2020	1.630	1.645	1.545	1.568	1,182,559	-0.08(-4.69%)
Jan 29, 2020	1.661	1.715	1.645	1.645	356,692	-0.02(-0.93%)
Jan 28, 2020	1.676	1.715	1.645	1.661	642,728	+0.03(+1.90%)
Jan 27, 2020	1.591	1.692	1.517	1.630	1,637,804	-0.02(-0.94%)
Jan 24, 2020	1.738	1.750	1.638	1.645	1,554,738	-0.08(-4.48%)
Jan 23, 2020	1.823	1.823	1.715	1.722	2,088,547	-0.13(-7.08%)
Jan 22, 2020	1.846	1.900	1.823	1.854	961,224	+0.05(+3.00%)
Jan 21, 2020	1.761	1.862	1.738	1.800	1,535,569	+0.00(+0.00%)
Jan 17, 2020	1.823	1.869	1.777	1.800	1,847,457	-0.01(-0.43%)
Jan 16, 2020	1.862	1.892	1.800	1.807	2,107,044	-0.18(-8.95%)
Jan 15, 2020	2.070	2.070	1.946	1.985	1,124,402	-0.05(-2.65%)
Jan 14, 2020	2.039	2.086	2.031	2.039	823,266	-0.04(-1.86%)
Jan 13, 2020	1.993	2.124	1.993	2.078	858,663	+0.11(+5.49%)
Jan 10, 2020	2.016	2.086	1.939	1.970	625,183	-0.08(-4.14%)
Jan 09, 2020	1.985	2.101	1.962	2.055	1,202,653	+0.09(+4.72%)
Jan 08, 2020	1.962	1.985	1.846	1.962	713,314	-0.02(-0.78%)
Jan 07, 2020	2.016	2.016	1.970	1.977	700,589	+0.00(+0.00%)
Jan 06, 2020	2.116	2.163	1.900	1.977	2,117,793	-0.20(-9.22%)
Jan 03, 2020	2.070	2.201	2.055	2.178	1,225,251	+0.02(+0.71%)
Jan 02, 2020	2.070	2.178	2.047	2.163	1,489,802	+0.12(+5.66%)
Dec 31, 2019	1.900	2.055	1.900	2.047	1,527,809	+0.12(+6.00%)
Dec 30, 2019	1.900	1.931	1.862	1.931	1,023,148	+0.03(+1.63%)
Dec 27, 2019	1.846	1.993	1.846	1.900	2,571,293	+0.05(+2.50%)
Dec 26, 2019	1.699	1.854	1.699	1.854	2,140,917	+0.12(+6.67%)
Dec 24, 2019	1.715	1.761	1.676	1.738	1,403,912	+0.02(+1.35%)
Dec 23, 2019	1.777	1.780	1.699	1.715	1,832,067	-0.06(-3.48%)
Dec 20, 2019	1.838	1.862	1.761	1.777	2,193,515	-0.03(-1.71%)
Dec 19, 2019	1.792	1.900	1.792	1.807	2,007,468	+0.02(+0.86%)
Dec 18, 2019	1.769	1.807	1.746	1.792	1,556,461	-0.01(-0.43%)
Dec 17, 2019	1.761	1.815	1.738	1.800	1,228,533	+0.01(+0.43%)
Dec 16, 2019	1.800	1.815	1.753	1.792	1,448,253	+0.08(+4.98%)
Dec 13, 2019	1.831	1.831	1.653	1.707	2,570,645	-0.08(-4.74%)
Dec 12, 2019	1.823	1.854	1.769	1.792	1,294,539	-0.05(-2.93%)
Dec 11, 2019	1.815	1.885	1.815	1.846	758,624	+0.04(+2.14%)
Dec 10, 2019	1.838	1.854	1.792	1.807	1,048,356	+0.00(+0.00%)
Dec 09, 2019	1.854	1.904	1.792	1.807	670,507	-0.07(-3.70%)
Dec 06, 2019	1.777	1.916	1.777	1.877	1,380,738	+0.11(+6.11%)
Dec 05, 2019	1.854	1.885	1.765	1.769	634,233	-0.05(-2.97%)
Dec 04, 2019	1.892	1.970	1.823	1.823	1,156,250	-0.06(-3.28%)
Dec 03, 2019	1.977	1.977	1.877	1.885	741,378	-0.12(-5.79%)
Dec 02, 2019	2.225	2.225	1.970	2.001	1,309,760	-0.26(-11.60%)

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