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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jiayin Group Inc ADR (NQ: JFIN )

6.250 +0.120 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 6.180 6.300 6.080 6.250 67,552 +0.12(+1.96%)
Aug 22, 2024 6.140 6.230 5.960 6.130 38,358 +0.05(+0.82%)
Aug 21, 2024 6.080 6.140 5.960 6.080 61,495 +0.01(+0.16%)
Aug 20, 2024 6.000 6.300 5.925 6.070 17,031 +0.00(+0.00%)
Aug 19, 2024 6.280 6.280 5.750 6.070 88,288 -0.04(-0.65%)
Aug 16, 2024 5.340 6.300 5.340 6.110 143,918 +0.86(+16.38%)
Aug 15, 2024 5.250 5.250 5.090 5.250 20,832 +0.01(+0.19%)
Aug 14, 2024 5.250 5.270 5.150 5.240 7,295 -0.01(-0.19%)
Aug 13, 2024 5.100 5.250 5.100 5.250 19,360 +0.18(+3.55%)
Aug 12, 2024 5.070 5.167 5.030 5.070 22,412 -0.03(-0.59%)
Aug 09, 2024 5.110 5.190 5.060 5.100 12,645 -0.05(-0.97%)
Aug 08, 2024 5.060 5.300 5.060 5.150 23,734 +0.09(+1.78%)
Aug 07, 2024 4.980 5.278 4.930 5.060 51,469 +0.03(+0.60%)
Aug 06, 2024 4.740 5.310 4.740 5.030 34,020 +0.31(+6.57%)
Aug 05, 2024 4.720 5.120 4.000 4.720 313,948 -0.52(-9.92%)
Aug 02, 2024 5.420 5.420 4.990 5.240 72,290 -0.18(-3.32%)
Aug 01, 2024 5.630 5.680 5.420 5.420 13,542 -0.17(-3.04%)
Jul 31, 2024 5.500 5.650 5.447 5.590 23,086 +0.16(+2.95%)
Jul 30, 2024 5.350 5.610 5.340 5.430 31,878 -0.04(-0.71%)
Jul 29, 2024 5.400 5.640 5.400 5.469 16,706 +0.09(+1.65%)
Jul 26, 2024 5.420 5.550 5.330 5.380 56,309 +0.00(+0.00%)
Jul 25, 2024 5.520 5.750 5.240 5.380 84,956 -0.14(-2.54%)
Jul 24, 2024 5.730 5.730 5.500 5.520 43,766 -0.19(-3.33%)
Jul 23, 2024 5.860 5.860 5.650 5.710 80,515 -0.23(-3.87%)
Jul 22, 2024 6.060 6.060 5.616 5.940 61,461 -0.01(-0.17%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.