Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

5.940 -0.010 (-0.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 5.900 6.000 5.900 5.950 30,775 +0.10(+1.71%)
Jul 18, 2024 6.180 6.270 5.850 5.850 43,618 -0.35(-5.65%)
Jul 17, 2024 6.200 6.270 6.200 6.200 16,476 -0.03(-0.48%)
Jul 16, 2024 6.360 6.360 6.210 6.230 36,426 -0.18(-2.81%)
Jul 15, 2024 6.250 6.410 6.200 6.410 25,690 +0.13(+2.07%)
Jul 12, 2024 6.240 6.355 6.170 6.280 42,512 +0.10(+1.62%)
Jul 11, 2024 6.120 6.320 6.120 6.180 28,755 -0.12(-1.90%)
Jul 10, 2024 6.220 6.300 6.160 6.300 51,818 +0.14(+2.27%)
Jul 09, 2024 6.240 6.240 6.160 6.160 13,479 -0.09(-1.44%)
Jul 08, 2024 6.290 6.290 6.150 6.250 20,573 -0.04(-0.64%)
Jul 05, 2024 6.340 6.340 6.130 6.290 88,369 +0.06(+0.96%)
Jul 03, 2024 6.370 6.380 6.190 6.230 37,992 -0.07(-1.11%)
Jul 02, 2024 6.270 6.480 6.160 6.300 21,950 +0.11(+1.78%)
Jul 01, 2024 6.120 6.290 6.120 6.190 24,176 +0.01(+0.16%)
Jun 28, 2024 6.310 6.350 6.172 6.180 26,259 -0.05(-0.80%)
Jun 27, 2024 6.230 6.335 6.180 6.230 10,689 -0.02(-0.32%)
Jun 26, 2024 6.270 6.470 6.160 6.250 47,762 +0.02(+0.32%)
Jun 25, 2024 6.200 6.280 6.160 6.230 9,026 +0.11(+1.80%)
Jun 24, 2024 6.140 6.170 6.110 6.120 6,522 -0.06(-0.91%)
Jun 21, 2024 6.310 6.310 6.160 6.176 12,344 -0.06(-1.03%)
Jun 20, 2024 6.150 6.240 6.057 6.240 42,235 +0.14(+2.30%)
Jun 18, 2024 6.150 6.290 6.100 6.100 23,772 +0.00(+0.00%)
Jun 17, 2024 6.320 6.320 6.030 6.100 71,474 -0.05(-0.81%)
Jun 14, 2024 6.310 6.487 6.010 6.150 59,105 -0.24(-3.76%)
Jun 13, 2024 6.800 6.840 6.390 6.390 65,333 -0.35(-5.19%)
Jun 12, 2024 7.045 7.045 6.670 6.740 57,349 -0.24(-3.44%)
Jun 11, 2024 6.900 7.250 6.900 6.980 25,618 +0.01(+0.14%)
Jun 10, 2024 6.670 7.200 6.540 6.970 69,546 +0.24(+3.57%)
Jun 07, 2024 6.790 6.900 6.660 6.730 95,931 -0.17(-2.46%)
Jun 06, 2024 6.670 6.900 6.670 6.900 19,438 +0.11(+1.62%)
Jun 05, 2024 6.850 6.900 6.716 6.790 17,717 -0.06(-0.88%)
Jun 04, 2024 6.690 6.880 6.570 6.850 38,544 +0.25(+3.79%)
Jun 03, 2024 6.460 6.700 6.460 6.600 28,076 +0.08(+1.23%)
May 31, 2024 6.530 6.580 6.490 6.520 13,912 +0.01(+0.17%)
May 30, 2024 6.520 6.570 6.500 6.509 15,620 +0.08(+1.22%)
May 29, 2024 6.620 6.620 6.420 6.430 28,186 -0.26(-3.89%)
May 28, 2024 6.590 6.740 6.510 6.690 28,183 +0.19(+2.92%)
May 24, 2024 6.570 6.650 6.450 6.500 30,378 -0.03(-0.46%)
May 23, 2024 6.720 6.720 6.421 6.530 28,832 -0.12(-1.80%)
May 22, 2024 6.660 6.780 6.560 6.650 29,757 -0.02(-0.30%)
May 21, 2024 6.760 6.895 6.574 6.670 38,497 -0.09(-1.33%)
May 20, 2024 6.940 6.990 6.760 6.760 18,884 -0.08(-1.17%)
May 17, 2024 6.770 6.975 6.706 6.840 41,486 +0.14(+2.09%)
May 16, 2024 6.950 6.955 6.690 6.700 23,337 -0.26(-3.74%)
May 15, 2024 7.100 7.100 6.940 6.960 18,597 -0.14(-1.97%)
May 14, 2024 6.980 7.100 6.821 7.100 46,619 +0.19(+2.75%)
May 13, 2024 6.760 6.960 6.760 6.910 16,566 +0.11(+1.62%)
May 10, 2024 6.600 6.870 6.600 6.800 14,518 +0.13(+1.95%)
May 09, 2024 6.780 6.810 6.540 6.670 28,848 -0.14(-2.06%)
May 08, 2024 6.820 6.870 6.600 6.810 26,145 -0.08(-1.16%)
May 07, 2024 6.810 7.160 6.790 6.890 71,390 +0.11(+1.62%)
May 06, 2024 6.450 6.790 6.350 6.780 46,591 +0.45(+7.11%)
May 03, 2024 6.430 6.510 6.330 6.330 12,814 -0.12(-1.86%)
May 02, 2024 6.350 6.460 6.310 6.450 14,799 +0.19(+3.04%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.