Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Jiayin Group Inc ADR (NQ: JFIN )

7.500 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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	7.150	7.700	6.750	7.500	529,283	+0.62(+8.93%)
Sep 30, 2024	6.950	7.450	6.702	6.885	373,074	+0.35(+5.36%)
Sep 27, 2024	6.400	6.730	6.310	6.535	100,213	+0.17(+2.75%)
Sep 26, 2024	6.420	6.660	6.270	6.360	110,236	+0.10(+1.60%)
Sep 25, 2024	6.200	6.440	5.965	6.260	106,041	+0.12(+1.95%)
Sep 24, 2024	5.710	6.180	5.660	6.140	94,493	+0.52(+9.25%)
Sep 23, 2024	5.710	5.770	5.590	5.620	21,952	-0.04(-0.71%)
Sep 20, 2024	5.610	5.685	5.570	5.660	18,918	+0.07(+1.25%)
Sep 19, 2024	5.820	5.840	5.520	5.590	42,421	-0.17(-2.95%)
Sep 18, 2024	5.490	5.760	5.490	5.760	56,646	+0.21(+3.78%)
Sep 17, 2024	5.450	5.550	5.360	5.550	54,218	+0.06(+1.09%)
Sep 16, 2024	5.500	5.640	5.390	5.490	45,746	-0.02(-0.36%)
Sep 13, 2024	5.550	5.580	5.410	5.510	27,738	+0.00(+0.00%)
Sep 12, 2024	5.630	5.630	5.360	5.510	20,114	-0.06(-1.08%)
Sep 11, 2024	5.500	5.620	5.450	5.570	110,807	+0.04(+0.72%)
Sep 10, 2024	5.310	5.530	5.270	5.530	31,260	+0.21(+3.95%)
Sep 09, 2024	5.250	5.480	5.110	5.320	45,833	+0.02(+0.38%)
Sep 06, 2024	5.230	5.350	5.050	5.300	68,515	+0.00(+0.00%)
Sep 05, 2024	5.210	5.315	5.140	5.300	11,760	+0.09(+1.73%)
Sep 04, 2024	5.090	5.340	5.090	5.210	13,480	+0.12(+2.36%)
Sep 03, 2024	5.230	5.400	5.070	5.090	1,666,823	-0.22(-4.22%)
Aug 30, 2024	5.330	5.470	5.270	5.314	14,794	-0.02(-0.30%)
Aug 29, 2024	5.430	5.430	5.000	5.330	38,901	-0.02(-0.37%)
Aug 28, 2024	5.500	5.690	5.260	5.350	89,043	-0.10(-1.83%)
Aug 27, 2024	6.010	6.020	5.320	5.450	124,516	-1.27(-18.90%)
Aug 26, 2024	6.340	6.780	6.320	6.720	250,239	+0.47(+7.52%)
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%)

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 Walnut Creek Guide

Find A Business

or Browse Listings

Jiayin Group Inc ADR (NQ: JFIN )

Historical Prices