9F Inc ADR (NQ: JFU )

0.2000 +0.0026 (+1.32%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.1900 0.2048 0.1900 0.2000 33,796 +0.00(+1.32%)
Nov 29, 2022 0.2001 0.2101 0.1900 0.1974 123,860 -0.00(-0.75%)
Nov 28, 2022 0.2180 0.2180 0.1910 0.1989 88,387 -0.01(-5.20%)
Nov 25, 2022 0.1910 0.2140 0.1910 0.2098 113,373 -0.00(-0.10%)
Nov 23, 2022 0.2000 0.2100 0.1945 0.2100 51,743 +0.02(+7.97%)
Nov 22, 2022 0.1903 0.2099 0.1903 0.1945 123,888 +0.00(+1.89%)
Nov 21, 2022 0.1970 0.2100 0.1900 0.1909 149,215 -0.01(-3.24%)
Nov 18, 2022 0.2042 0.2042 0.1948 0.1973 69,703 +0.00(+1.18%)
Nov 17, 2022 0.2090 0.2175 0.1900 0.1950 536,015 -0.01(-7.10%)
Nov 16, 2022 0.2199 0.2199 0.2000 0.2099 136,477 -0.00(-0.14%)
Nov 15, 2022 0.2095 0.2217 0.2000 0.2102 474,846 +0.00(+0.05%)
Nov 14, 2022 0.2235 0.2348 0.2010 0.2101 606,625 -0.02(-8.65%)
Nov 11, 2022 0.2436 0.2436 0.2100 0.2300 115,022 +0.01(+3.37%)
Nov 10, 2022 0.2100 0.2388 0.1995 0.2225 216,162 +0.03(+17.11%)
Nov 09, 2022 0.2211 0.2299 0.1900 0.1900 276,037 -0.02(-9.52%)
Nov 08, 2022 0.2300 0.2550 0.2100 0.2100 319,445 -0.03(-12.83%)
Nov 07, 2022 0.2524 0.2752 0.2337 0.2409 333,337 -0.01(-4.56%)
Nov 04, 2022 0.2529 0.2761 0.2321 0.2524 341,230 +0.01(+2.19%)
Nov 03, 2022 0.2500 0.2690 0.2300 0.2470 481,740 -0.01(-3.14%)
Nov 02, 2022 0.2200 0.3100 0.2200 0.2550 819,773 +0.03(+13.23%)
Nov 01, 2022 0.2200 0.2460 0.2200 0.2252 206,062 -0.01(-6.17%)
Oct 31, 2022 0.2140 0.2452 0.2110 0.2400 385,256 +0.01(+6.62%)
Oct 28, 2022 0.2400 0.2500 0.2115 0.2251 314,217 -0.02(-8.50%)
Oct 27, 2022 0.2228 0.2588 0.2160 0.2460 404,197 +0.02(+10.26%)
Oct 26, 2022 0.2279 0.2420 0.2105 0.2231 197,954 -0.01(-5.06%)
Oct 25, 2022 0.2160 0.2400 0.2160 0.2350 524,713 +0.02(+8.70%)
Oct 24, 2022 0.2215 0.2218 0.2050 0.2162 278,517 +0.01(+2.46%)
Oct 21, 2022 0.2110 0.2220 0.2110 0.2110 266,348 +0.00(+0.24%)
Oct 20, 2022 0.2100 0.2250 0.2100 0.2105 164,322 +0.01(+4.73%)
Oct 19, 2022 0.2069 0.2100 0.2000 0.2010 203,897 -0.01(-2.85%)
Oct 18, 2022 0.2016 0.2500 0.2000 0.2069 458,060 -0.00(-1.90%)
Oct 17, 2022 0.2095 0.2200 0.2051 0.2109 230,907 +0.00(+0.67%)
Oct 14, 2022 0.2482 0.2546 0.2000 0.2095 903,199 -0.02(-9.11%)
Oct 13, 2022 0.3022 0.3690 0.2305 0.2305 908,880 -0.12(-33.86%)
Oct 12, 2022 0.2000 0.3839 0.2000 0.3485 10,323,788 +0.16(+83.42%)
Oct 11, 2022 0.2060 0.2205 0.1900 0.1900 123,110 -0.02(-8.21%)
Oct 10, 2022 0.2093 0.2334 0.2060 0.2070 95,357 -0.00(-0.81%)
Oct 07, 2022 0.2226 0.2492 0.2080 0.2087 126,651 -0.01(-6.37%)
Oct 06, 2022 0.2116 0.2362 0.2116 0.2229 103,098 +0.00(+0.00%)
Oct 05, 2022 0.2119 0.2246 0.2119 0.2229 87,147 -0.00(-0.04%)
Oct 04, 2022 0.2239 0.2300 0.2110 0.2230 161,985 +0.01(+2.39%)
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.