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 )

4.770 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	4.839	4.844	4.725	4.782	1,517,518	-0.07(-1.38%)
Aug 30, 2023	4.973	5.058	4.820	4.849	1,387,302	-0.12(-2.49%)
Aug 29, 2023	5.001	5.154	4.801	4.973	1,683,272	+0.09(+1.75%)
Aug 28, 2023	4.839	4.925	4.820	4.887	1,131,967	+0.02(+0.39%)
Aug 25, 2023	4.906	4.934	4.830	4.868	748,021	-0.01(-0.20%)
Aug 24, 2023	4.877	4.930	4.849	4.877	952,692	+0.05(+0.99%)
Aug 23, 2023	4.858	4.954	4.820	4.830	915,537	-0.05(-0.98%)
Aug 22, 2023	4.954	4.954	4.849	4.877	894,857	-0.04(-0.78%)
Aug 21, 2023	4.934	4.944	4.863	4.915	731,854	+0.02(+0.39%)
Aug 18, 2023	4.915	4.944	4.839	4.896	923,938	-0.09(-1.72%)
Aug 17, 2023	5.020	5.068	4.954	4.982	632,543	+0.02(+0.38%)
Aug 16, 2023	4.925	5.015	4.915	4.963	841,384	-0.01(-0.19%)
Aug 15, 2023	5.030	5.063	4.925	4.973	1,102,058	-0.12(-2.43%)
Aug 14, 2023	5.173	5.208	5.020	5.096	1,410,774	-0.17(-3.26%)
Aug 11, 2023	5.420	5.449	5.201	5.268	1,386,887	-0.24(-4.33%)
Aug 10, 2023	5.497	5.573	5.487	5.506	528,849	+0.02(+0.35%)
Aug 09, 2023	5.439	5.516	5.392	5.487	624,780	+0.06(+1.05%)
Aug 08, 2023	5.763	5.763	5.325	5.430	1,566,468	-0.26(-4.52%)
Aug 07, 2023	5.744	5.744	5.582	5.687	966,390	-0.02(-0.33%)
Aug 04, 2023	5.649	5.728	5.611	5.706	584,407	+0.07(+1.18%)
Aug 03, 2023	5.611	5.716	5.611	5.639	949,236	+0.05(+0.85%)
Aug 02, 2023	5.639	5.639	5.525	5.592	1,433,361	-0.07(-1.18%)
Aug 01, 2023	5.525	5.697	5.511	5.658	1,881,069	+0.07(+1.19%)
Jul 31, 2023	5.392	5.611	5.382	5.592	1,227,377	+0.14(+2.62%)
Jul 28, 2023	5.497	5.525	5.373	5.449	1,199,603	+0.05(+0.88%)
Jul 27, 2023	5.477	5.525	5.316	5.401	857,025	-0.03(-0.53%)
Jul 26, 2023	5.325	5.444	5.239	5.430	2,419,076	+0.20(+3.83%)
Jul 25, 2023	5.277	5.363	5.173	5.230	1,334,528	+0.10(+1.86%)
Jul 24, 2023	5.173	5.254	5.079	5.135	1,500,034	+0.00(+0.00%)
Jul 21, 2023	5.106	5.154	5.030	5.135	2,849,966	+0.05(+0.94%)
Jul 20, 2023	5.011	5.106	4.973	5.087	555,301	+0.07(+1.33%)
Jul 19, 2023	4.982	5.068	4.954	5.020	725,743	+0.08(+1.54%)
Jul 18, 2023	5.068	5.125	4.906	4.944	1,963,571	-0.15(-2.99%)
Jul 17, 2023	4.820	5.182	4.820	5.096	2,182,909	+0.26(+5.31%)
Jul 14, 2023	4.811	4.873	4.649	4.839	1,502,494	+0.05(+0.99%)
Jul 13, 2023	4.706	4.825	4.706	4.792	1,485,578	+0.12(+2.65%)
Jul 12, 2023	4.725	4.792	4.630	4.668	1,066,120	-0.06(-1.21%)
Jul 11, 2023	4.696	4.744	4.687	4.725	1,207,896	+0.06(+1.22%)
Jul 10, 2023	4.515	4.734	4.515	4.668	1,029,802	+0.14(+3.16%)
Jul 07, 2023	4.544	4.630	4.492	4.525	1,498,000	+0.03(+0.64%)
Jul 06, 2023	4.420	4.496	4.339	4.496	510,593	+0.03(+0.64%)
Jul 05, 2023	4.420	4.477	4.391	4.468	811,579	+0.08(+1.74%)
Jul 03, 2023	4.430	4.558	4.391	4.391	832,679	+0.01(+0.22%)
Jun 30, 2023	4.420	4.468	4.363	4.382	1,280,419	-0.03(-0.65%)
Jun 29, 2023	4.401	4.458	4.349	4.411	696,952	-0.04(-0.86%)
Jun 28, 2023	4.401	4.449	4.344	4.449	612,749	+0.06(+1.30%)
Jun 27, 2023	4.268	4.444	4.268	4.391	1,133,813	+0.14(+3.36%)
Jun 26, 2023	4.268	4.320	4.244	4.249	530,572	-0.02(-0.45%)
Jun 23, 2023	4.258	4.268	4.187	4.268	512,225	-0.02(-0.44%)
Jun 22, 2023	4.325	4.325	4.261	4.287	505,883	-0.04(-0.88%)
Jun 21, 2023	4.334	4.368	4.287	4.325	745,970	+0.00(+0.00%)
Jun 20, 2023	4.353	4.353	4.163	4.325	1,024,675	-0.03(-0.66%)
Jun 16, 2023	4.401	4.401	4.306	4.353	1,471,441	-0.02(-0.44%)

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