Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jiayin Group Inc ADR (NQ: JFIN )

6.840 +0.140 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 1.862 1.862 1.762 1.837 15,562 +0.06(+3.37%)
May 28, 2020 1.862 1.862 1.765 1.777 10,752 -0.08(-4.34%)
May 27, 2020 1.951 1.951 1.765 1.857 5,393 +0.08(+4.52%)
May 26, 2020 1.774 1.850 1.751 1.777 4,118 -0.04(-2.15%)
May 22, 2020 1.774 1.827 1.774 1.816 3,834 -0.00(-0.11%)
May 21, 2020 1.853 1.853 1.782 1.818 3,184 +0.04(+2.50%)
May 20, 2020 1.733 1.809 1.732 1.774 2,920 +0.01(+0.50%)
May 19, 2020 1.746 1.791 1.745 1.765 2,634 -0.01(-0.50%)
May 18, 2020 1.942 1.942 1.774 1.774 7,861 +0.07(+4.17%)
May 15, 2020 1.763 1.800 1.703 1.703 8,795 -0.01(-0.52%)
May 14, 2020 1.703 1.756 1.668 1.711 5,777 -0.06(-3.50%)
May 13, 2020 1.774 1.853 1.685 1.774 14,213 +0.00(+0.00%)
May 12, 2020 1.853 1.853 1.774 1.774 17,849 +0.00(+0.00%)
May 11, 2020 1.809 1.853 1.729 1.774 45,577 -0.08(-4.16%)
May 08, 2020 1.827 1.932 1.782 1.850 22,666 -0.01(-0.63%)
May 07, 2020 1.898 2.084 1.818 1.862 18,467 -0.07(-3.73%)
May 06, 2020 2.031 2.044 1.862 1.934 9,711 -0.06(-3.05%)
May 05, 2020 2.111 2.111 1.936 1.995 10,822 -0.04(-1.75%)
May 04, 2020 1.862 2.066 1.862 2.031 11,511 +0.10(+5.05%)
May 01, 2020 2.013 2.150 1.898 1.933 10,825 -0.08(-3.96%)
Apr 30, 2020 2.048 2.190 2.013 2.013 20,118 -0.12(-5.42%)
Apr 29, 2020 1.977 2.297 1.977 2.128 10,249 -0.02(-0.83%)
Apr 28, 2020 1.951 2.164 1.951 2.146 10,559 +0.02(+0.91%)
Apr 27, 2020 2.084 2.157 1.987 2.127 8,529 +0.06(+2.70%)
Apr 24, 2020 2.359 2.359 2.032 2.071 4,059 -0.15(-6.96%)
Apr 23, 2020 2.217 2.235 2.217 2.226 4,869 +0.04(+1.62%)
Apr 22, 2020 2.093 2.323 2.093 2.190 4,890 -0.03(-1.20%)
Apr 21, 2020 2.392 2.392 2.217 2.217 7,935 -0.19(-7.75%)
Apr 20, 2020 2.323 2.474 2.323 2.403 5,347 +0.04(+1.76%)
Apr 17, 2020 2.483 2.483 2.128 2.362 17,366 -0.12(-4.89%)
Apr 16, 2020 2.643 2.643 2.394 2.483 11,430 +0.01(+0.36%)
Apr 15, 2020 2.173 2.580 1.961 2.474 44,167 +0.10(+4.10%)
Apr 14, 2020 2.155 2.394 2.017 2.377 22,262 +0.21(+9.84%)
Apr 13, 2020 2.173 2.173 1.907 2.164 18,614 +0.12(+6.09%)
Apr 09, 2020 2.199 2.199 2.017 2.040 19,509 -0.08(-3.77%)
Apr 08, 2020 1.960 2.244 1.872 2.119 68,753 +0.24(+12.74%)
Apr 07, 2020 2.040 2.128 1.862 1.880 52,160 +0.02(+0.95%)
Apr 06, 2020 2.252 2.252 1.862 1.862 35,815 -0.18(-8.70%)
Apr 03, 2020 1.915 2.040 1.862 2.040 25,373 +0.12(+6.48%)
Apr 02, 2020 2.084 2.084 1.844 1.915 20,343 -0.08(-4.00%)
Apr 01, 2020 2.244 2.244 1.791 1.995 64,344 -0.27(-11.76%)
Mar 31, 2020 2.377 2.510 2.130 2.261 58,453 +0.00(+0.00%)
Mar 30, 2020 2.394 2.394 2.128 2.261 31,101 -0.12(-5.20%)
Mar 27, 2020 2.527 2.545 2.040 2.385 84,238 -0.02(-0.74%)
Mar 26, 2020 2.572 2.953 2.217 2.403 179,245 +0.09(+3.83%)
Mar 25, 2020 4.381 4.381 2.261 2.314 312,710 -0.92(-28.40%)
Mar 24, 2020 3.361 4.877 2.900 3.232 640,327 +0.55(+20.30%)
Mar 23, 2020 1.960 7.857 1.960 2.687 873,837 +1.13(+72.16%)
Mar 20, 2020 2.261 2.563 1.561 1.561 4,397 -0.51(-24.46%)
Mar 19, 2020 1.880 2.199 1.862 2.066 5,273 +0.14(+7.37%)
Mar 18, 2020 2.643 2.705 1.924 1.924 21,805 -0.76(-28.38%)
Mar 17, 2020 1.561 2.731 1.552 2.687 54,099 +1.23(+84.88%)
Mar 16, 2020 1.711 1.711 1.453 1.453 1,785 -0.26(-15.08%)
Mar 13, 2020 1.703 1.711 1.552 1.711 5,863 +0.08(+4.89%)
Mar 12, 2020 1.649 1.756 1.419 1.632 6,308 -0.62(-27.65%)
Mar 11, 2020 2.255 2.255 2.255 322 +0.00(+0.00%)
Mar 10, 2020 2.138 2.255 2.138 2.255 566 +0.30(+15.60%)
Mar 09, 2020 2.066 2.066 1.649 1.951 3,786 -0.47(-19.48%)
Mar 06, 2020 2.572 2.572 2.420 2.423 12,404 -0.12(-4.80%)
Mar 05, 2020 2.554 2.554 2.545 2.545 779 -0.08(-3.20%)
Mar 04, 2020 2.687 2.687 2.554 2.629 4,896 -0.02(-0.84%)
Mar 03, 2020 2.802 2.802 2.554 2.651 6,150 +0.10(+3.85%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.