Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

X Financial ADR (NY: XYF )

8.420 +1.030 (+13.94%)

Streaming Delayed Price Updated: 10:16 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	6.800	7.400	6.740	7.390	179,388	+0.79(+11.97%)
Sep 30, 2024	5.700	6.700	5.700	6.600	199,469	+0.93(+16.44%)
Sep 27, 2024	5.650	5.740	5.490	5.668	63,047	+0.22(+4.00%)
Sep 26, 2024	5.360	5.600	5.300	5.450	52,535	+0.10(+1.87%)
Sep 25, 2024	5.290	5.350	5.228	5.350	13,087	+0.06(+1.13%)
Sep 24, 2024	5.000	5.350	5.000	5.290	35,459	+0.44(+9.07%)
Sep 23, 2024	4.950	5.000	4.850	4.850	10,190	-0.07(-1.50%)
Sep 20, 2024	4.953	4.953	4.924	4.924	1,542	+0.12(+2.50%)
Sep 19, 2024	4.810	4.978	4.770	4.804	6,940	-0.04(-0.75%)
Sep 18, 2024	4.850	4.860	4.840	4.840	2,645	-0.15(-3.01%)
Sep 17, 2024	4.950	4.990	4.756	4.990	9,885	+0.07(+1.32%)
Sep 16, 2024	4.730	4.950	4.730	4.925	21,409	+0.21(+4.34%)
Sep 13, 2024	4.630	4.725	4.630	4.720	14,641	+0.02(+0.43%)
Sep 12, 2024	4.560	4.755	4.560	4.700	2,427	+0.03(+0.64%)
Sep 11, 2024	4.530	4.710	4.530	4.670	6,740	+0.02(+0.43%)
Sep 10, 2024	4.610	4.660	4.610	4.650	7,394	+0.04(+0.87%)
Sep 09, 2024	4.680	4.767	4.510	4.610	15,834	-0.13(-2.74%)
Sep 06, 2024	4.530	4.820	4.530	4.740	6,940	+0.13(+2.82%)
Sep 05, 2024	4.510	4.630	4.510	4.610	6,038	-0.02(-0.43%)
Sep 04, 2024	4.700	4.810	4.360	4.630	17,763	-0.22(-4.54%)
Sep 03, 2024	4.890	4.950	4.840	4.850	27,666	-0.09(-1.82%)
Aug 30, 2024	4.940	4.940	4.840	4.940	7,916	+0.04(+0.82%)
Aug 29, 2024	4.850	4.900	4.760	4.900	21,181	+0.06(+1.24%)
Aug 28, 2024	4.620	4.850	4.620	4.840	9,372	+0.19(+4.09%)
Aug 27, 2024	4.620	4.740	4.620	4.650	3,931	-0.01(-0.21%)
Aug 26, 2024	4.700	4.800	4.620	4.660	10,791	-0.02(-0.43%)
Aug 23, 2024	4.870	4.870	4.580	4.680	5,695	-0.15(-3.11%)
Aug 22, 2024	4.880	4.880	4.415	4.830	29,785	+0.38(+8.54%)
Aug 21, 2024	4.410	4.500	4.410	4.450	5,656	-0.01(-0.18%)
Aug 20, 2024	4.460	4.660	4.390	4.458	9,283	+0.10(+2.25%)
Aug 19, 2024	4.370	4.370	4.350	4.360	2,115	+0.05(+1.16%)
Aug 16, 2024	4.230	4.360	4.220	4.310	2,443	+0.03(+0.70%)
Aug 15, 2024	4.250	4.280	4.230	4.280	988	+0.06(+1.42%)
Aug 14, 2024	4.220	4.320	4.220	4.220	728	-0.11(-2.54%)
Aug 13, 2024	4.330	4.330	4.050	4.330	4,054	+0.12(+2.85%)
Aug 12, 2024	4.330	4.330	4.210	4.210	1,434	-0.09(-2.09%)
Aug 09, 2024	4.350	4.350	4.210	4.300	2,806	-0.01(-0.23%)
Aug 08, 2024	4.380	4.380	4.270	4.310	683	-0.01(-0.23%)
Aug 07, 2024	4.150	4.320	4.150	4.320	622	+0.00(+0.00%)
Aug 06, 2024	4.360	4.400	4.300	4.320	5,431	+0.12(+2.86%)
Aug 05, 2024	4.260	4.280	3.780	4.200	13,080	-0.12(-2.78%)
Aug 02, 2024	4.250	4.320	4.250	4.320	3,316	-0.02(-0.46%)

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 Sunnyvale

Find A Business

or Browse Listings

X Financial ADR (NY: XYF )

Historical Prices