Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

XChange TEC.INC - American Depositary Shares (NQ: FLJ )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 0 +0.00(+0.00%)
May 28, 2024 0.7795 0.7896 0.7010 0.7522 246,662 -0.00(-0.41%)
May 24, 2024 0.8000 0.8799 0.7300 0.7553 364,158 -0.06(-6.88%)
May 23, 2024 0.9075 0.9343 0.7810 0.8111 668,550 -0.17(-17.23%)
May 22, 2024 1.000 1.090 0.8610 0.9800 1,424,268 -0.16(-14.04%)
May 21, 2024 0.7500 1.670 0.7411 1.140 27,743,838 +0.36(+46.72%)
May 20, 2024 1.110 1.200 0.7512 0.7770 4,736,452 -0.77(-49.87%)
May 17, 2024 0.9000 2.750 0.7000 1.550 57,313,256 +1.07(+222.98%)
May 16, 2024 0.4642 0.4799 0.4388 0.4799 14,692 +0.03(+5.94%)
May 15, 2024 0.4210 0.4800 0.4210 0.4530 138,970 +0.03(+7.81%)
May 14, 2024 0.4100 0.4380 0.4100 0.4202 37,370 +0.02(+3.73%)
May 13, 2024 0.3950 0.4446 0.3802 0.4051 100,723 +0.01(+2.58%)
May 10, 2024 0.3897 0.4219 0.3808 0.3949 34,200 -0.01(-1.55%)
May 09, 2024 0.3900 0.4033 0.3802 0.4011 14,933 +0.01(+3.64%)
May 08, 2024 0.3980 0.4020 0.3800 0.3870 63,528 -0.01(-3.06%)
May 07, 2024 0.3990 0.4040 0.3846 0.3992 37,774 -0.00(-0.20%)
May 06, 2024 0.3800 0.4664 0.3800 0.4000 90,143 -0.02(-5.37%)
May 03, 2024 0.5200 0.5201 0.3732 0.4227 342,460 -0.09(-17.31%)
May 02, 2024 0.5300 0.5433 0.5080 0.5112 40,707 -0.02(-3.49%)
May 01, 2024 0.5248 0.5700 0.5005 0.5297 174,192 +0.00(+0.93%)
Apr 30, 2024 0.5470 0.5600 0.5150 0.5248 92,367 -0.01(-1.81%)
Apr 29, 2024 0.5700 0.5950 0.5300 0.5345 747,784 -0.02(-2.82%)
Apr 26, 2024 0.5701 0.5883 0.5500 0.5500 1,432,798 -0.03(-5.17%)
Apr 25, 2024 0.5700 0.6080 0.5494 0.5800 17,573 +0.01(+2.17%)
Apr 24, 2024 0.5800 0.6200 0.5588 0.5677 9,776 -0.01(-2.07%)
Apr 23, 2024 0.5742 0.6500 0.5651 0.5797 81,764 -0.01(-0.91%)
Apr 22, 2024 0.5900 0.6200 0.5504 0.5850 204,080 +0.03(+6.29%)
Apr 19, 2024 0.5200 0.6000 0.5016 0.5504 96,372 +0.01(+2.36%)
Apr 18, 2024 0.5300 0.6039 0.5300 0.5377 30,469 -0.02(-3.10%)
Apr 17, 2024 0.5926 0.5926 0.5400 0.5549 13,302 -0.04(-5.95%)
Apr 16, 2024 0.5933 0.5933 0.5360 0.5900 16,986 +0.02(+4.11%)
Apr 15, 2024 0.5606 0.5906 0.5606 0.5667 17,988 -0.00(-0.58%)
Apr 12, 2024 0.5900 0.5990 0.5600 0.5700 15,960 -0.02(-2.80%)
Apr 11, 2024 0.5500 0.6190 0.5500 0.5864 31,790 +0.00(+0.03%)
Apr 10, 2024 0.6500 0.6770 0.5149 0.5862 101,905 -0.07(-11.18%)
Apr 09, 2024 0.6648 0.6770 0.6400 0.6600 25,655 -0.01(-1.46%)
Apr 08, 2024 0.6400 0.6778 0.6400 0.6698 35,889 +0.03(+4.66%)
Apr 05, 2024 0.6500 0.6800 0.6300 0.6400 40,542 -0.03(-4.48%)
Apr 04, 2024 0.6775 0.6918 0.6674 0.6700 19,102 -0.02(-2.90%)
Apr 03, 2024 0.7400 0.7400 0.6700 0.6900 43,361 -0.03(-4.23%)
Apr 02, 2024 0.6927 0.7400 0.6927 0.7205 29,087 -0.01(-1.27%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.