Qifu Technology Inc ADR (NQ: QFIN )

18.43 +0.23 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 18.10 18.41 18.41 18.43 1,010,397 +0.23(+1.26%)
Mar 27, 2024 18.25 18.54 18.19 18.20 672,606 -0.31(-1.67%)
Mar 26, 2024 18.24 18.75 18.20 18.51 731,673 +0.10(+0.54%)
Mar 25, 2024 18.54 19.08 18.25 18.41 1,036,307 -0.55(-2.90%)
Mar 22, 2024 19.35 19.39 18.74 18.96 1,288,103 -0.64(-3.27%)
Mar 21, 2024 19.95 20.25 19.27 19.60 1,721,179 -0.30(-1.51%)
Mar 20, 2024 18.71 19.90 18.68 19.90 2,464,954 +1.43(+7.74%)
Mar 19, 2024 18.35 18.55 18.18 18.47 1,266,583 +0.00(+0.00%)
Mar 18, 2024 18.40 18.52 18.05 18.47 1,719,542 +0.16(+0.87%)
Mar 15, 2024 18.90 18.93 18.24 18.31 3,196,236 -0.29(-1.56%)
Mar 14, 2024 17.96 18.68 17.53 18.60 4,068,858 +0.24(+1.31%)
Mar 13, 2024 16.50 19.08 16.50 18.36 4,539,879 +2.06(+12.64%)
Mar 12, 2024 15.62 16.63 15.50 16.30 1,792,746 +1.10(+7.24%)
Mar 11, 2024 15.65 15.98 15.19 15.20 1,268,625 -0.23(-1.49%)
Mar 08, 2024 15.37 15.65 15.16 15.43 1,069,196 +0.24(+1.58%)
Mar 07, 2024 15.40 15.62 15.14 15.19 1,351,582 -0.30(-1.94%)
Mar 06, 2024 15.66 16.08 15.45 15.49 1,752,529 +0.24(+1.57%)
Mar 05, 2024 15.28 15.50 15.06 15.25 1,591,423 -0.09(-0.59%)
Mar 04, 2024 15.99 16.06 15.28 15.34 667,562 -0.55(-3.49%)
Mar 01, 2024 15.62 16.16 15.62 15.89 570,544 +0.45(+2.88%)
Feb 29, 2024 15.70 15.97 15.45 15.45 1,439,273 -0.05(-0.32%)
Feb 28, 2024 15.44 15.66 15.42 15.50 301,077 -0.27(-1.71%)
Feb 27, 2024 15.69 15.95 15.46 15.77 463,017 +0.38(+2.47%)
Feb 26, 2024 15.70 15.82 15.20 15.39 551,815 -0.36(-2.29%)
Feb 23, 2024 15.54 15.91 15.44 15.75 490,671 +0.28(+1.81%)
Feb 22, 2024 15.50 15.79 15.43 15.47 3,688,016 +0.07(+0.45%)
Feb 21, 2024 15.21 15.80 15.21 15.40 752,477 +0.19(+1.25%)
Feb 20, 2024 15.20 15.33 14.88 15.21 1,014,490 +0.00(+0.00%)
Feb 16, 2024 15.30 15.45 15.20 15.21 746,023 -0.01(-0.07%)
Feb 15, 2024 15.31 15.55 15.20 15.22 592,677 -0.09(-0.59%)
Feb 14, 2024 15.31 15.41 14.98 15.31 1,025,593 +0.27(+1.80%)
Feb 13, 2024 14.72 15.37 14.72 15.04 859,297 +0.19(+1.28%)
Feb 12, 2024 14.29 15.00 14.29 14.85 398,783 +0.61(+4.28%)
Feb 09, 2024 14.22 14.47 13.81 14.24 725,145 +0.12(+0.85%)
Feb 08, 2024 14.41 14.45 14.09 14.12 938,275 -0.40(-2.75%)
Feb 07, 2024 14.67 14.81 14.45 14.52 1,128,640 -0.42(-2.81%)
Feb 06, 2024 14.46 15.00 14.39 14.94 838,856 +1.16(+8.42%)
Feb 05, 2024 13.92 14.10 13.71 13.78 417,451 -0.09(-0.65%)
Feb 02, 2024 14.05 14.09 13.83 13.87 739,000 -0.49(-3.41%)
Feb 01, 2024 14.50 14.68 14.24 14.36 517,910 +0.01(+0.07%)
Jan 31, 2024 13.95 14.76 13.95 14.35 939,002 +0.35(+2.50%)
Jan 30, 2024 13.85 14.23 13.85 14.00 936,979 -0.14(-0.99%)
Jan 29, 2024 14.68 14.73 14.02 14.14 1,142,383 -0.52(-3.55%)
Jan 26, 2024 14.61 14.90 14.51 14.66 965,851 -0.18(-1.21%)
Jan 25, 2024 15.23 15.27 14.78 14.84 734,109 -0.25(-1.66%)
Jan 24, 2024 15.00 15.26 14.90 15.09 1,103,705 +0.42(+2.86%)
Jan 23, 2024 14.25 14.79 14.25 14.67 1,660,838 +0.80(+5.77%)
Jan 22, 2024 14.10 14.43 13.80 13.87 1,754,337 -0.59(-4.08%)
Jan 19, 2024 14.50 14.60 14.39 14.46 1,236,701 -0.04(-0.28%)
Jan 18, 2024 14.50 14.57 14.35 14.50 1,341,593 +0.03(+0.21%)
Jan 17, 2024 14.00 14.50 13.91 14.47 717,180 +0.04(+0.28%)
Jan 16, 2024 15.02 15.06 14.25 14.43 771,612 -0.81(-5.31%)
Jan 12, 2024 15.16 15.81 15.16 15.24 609,680 +0.02(+0.13%)
Jan 11, 2024 14.94 15.34 14.67 15.22 359,163 +0.58(+3.96%)
Jan 10, 2024 15.00 15.11 14.63 14.64 413,622 -0.36(-2.40%)
Jan 09, 2024 14.71 15.05 14.70 15.00 633,958 +0.01(+0.07%)
Jan 08, 2024 15.00 15.10 14.64 14.99 581,427 -0.25(-1.67%)
Jan 05, 2024 15.19 15.29 15.09 15.24 337,592 +0.02(+0.16%)
Jan 04, 2024 15.38 15.38 15.09 15.22 484,278 -0.24(-1.55%)
Jan 03, 2024 15.12 15.48 15.08 15.46 370,735 +0.35(+2.32%)
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.