9F Inc ADR (NQ: JFU )

4.500 -0.230 (-4.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 4.830 4.830 4.345 4.500 44,093 -0.23(-4.86%)
Jan 26, 2023 4.420 5.050 4.259 4.730 77,932 +0.39(+8.99%)
Jan 25, 2023 4.350 4.550 4.180 4.340 36,124 -0.10(-2.25%)
Jan 24, 2023 4.320 4.700 4.210 4.440 25,007 +0.04(+0.91%)
Jan 23, 2023 5.220 5.220 4.400 4.400 75,749 -0.60(-12.00%)
Jan 20, 2023 4.270 5.400 4.080 5.000 115,038 +0.81(+19.33%)
Jan 19, 2023 4.430 4.430 3.930 4.190 24,940 +0.06(+1.45%)
Jan 18, 2023 3.670 4.400 3.600 4.130 126,220 +0.27(+6.99%)
Jan 17, 2023 3.800 3.980 3.620 3.860 22,901 +0.01(+0.31%)
Jan 13, 2023 3.800 4.000 3.600 3.848 25,046 -0.02(-0.52%)
Jan 12, 2023 4.020 4.034 3.722 3.868 7,617 +0.04(+0.99%)
Jan 11, 2023 4.048 4.048 3.800 3.830 14,810 -0.17(-4.25%)
Jan 10, 2023 3.976 4.396 3.720 4.000 20,937 -0.16(-3.89%)
Jan 09, 2023 4.000 4.200 3.800 4.162 19,428 +0.01(+0.34%)
Jan 06, 2023 4.012 4.590 3.700 4.148 24,259 +0.16(+3.96%)
Jan 05, 2023 3.402 4.200 3.400 3.990 38,685 +0.41(+11.58%)
Jan 04, 2023 3.826 3.826 3.250 3.576 18,722 -0.03(-0.72%)
Jan 03, 2023 3.998 3.998 3.402 3.602 5,858 +0.10(+2.91%)
Dec 30, 2022 3.264 3.500 3.264 3.500 3,538 +0.00(+0.00%)
Dec 29, 2022 3.354 3.500 3.354 3.500 2,184 +0.15(+4.35%)
Dec 28, 2022 3.594 3.594 3.200 3.354 2,861 +0.05(+1.51%)
Dec 27, 2022 3.260 3.422 3.260 3.304 2,465 -0.19(-5.55%)
Dec 23, 2022 3.560 3.560 3.330 3.498 3,254 -0.03(-0.74%)
Dec 22, 2022 3.626 3.626 3.200 3.524 8,785 -0.03(-0.79%)
Dec 21, 2022 3.600 4.000 3.222 3.552 28,798 +0.05(+1.31%)
Dec 20, 2022 3.800 3.700 3.426 3.506 4,703 -0.09(-2.61%)
Dec 19, 2022 3.508 3.736 3.500 3.600 10,719 +0.10(+2.74%)
Dec 16, 2022 3.880 3.918 3.400 3.504 19,775 -0.55(-13.48%)
Dec 15, 2022 4.174 4.520 3.902 4.050 6,350 -0.25(-5.81%)
Dec 14, 2022 4.412 4.758 4.174 4.300 5,857 -0.10(-2.27%)
Dec 13, 2022 4.800 4.800 4.200 4.400 13,638 -0.01(-0.23%)
Dec 12, 2022 4.276 4.600 4.122 4.410 11,407 +0.28(+6.83%)
Dec 09, 2022 4.270 4.270 4.122 4.128 2,299 +0.01(+0.19%)
Dec 08, 2022 3.800 4.320 3.800 4.120 21,741 +0.42(+11.35%)
Dec 07, 2022 3.844 3.998 3.600 3.700 4,706 -0.13(-3.44%)
Dec 06, 2022 3.960 4.208 3.822 3.832 26,388 -0.11(-2.74%)
Dec 05, 2022 4.010 4.398 3.900 3.940 44,594 +0.04(+1.03%)
Dec 02, 2022 4.094 4.280 3.900 3.900 12,734 +0.00(+0.00%)
Dec 01, 2022 4.304 4.398 3.900 3.900 11,112 -0.10(-2.50%)
Nov 30, 2022 3.800 4.096 3.800 4.000 1,689 +0.05(+1.32%)
Nov 29, 2022 4.002 4.202 3.800 3.948 6,193 -0.03(-0.75%)
Nov 28, 2022 4.360 4.360 3.820 3.978 4,419 -0.22(-5.20%)
Nov 25, 2022 3.820 4.280 3.820 4.196 5,668 -0.00(-0.10%)
Nov 23, 2022 4.000 4.200 3.890 4.200 2,587 +0.31(+7.97%)
Nov 22, 2022 3.806 4.198 3.806 3.890 6,194 +0.07(+1.89%)
Nov 21, 2022 3.940 4.200 3.800 3.818 7,460 -0.13(-3.24%)
Nov 18, 2022 4.084 4.084 3.896 3.946 3,485 +0.05(+1.18%)
Nov 17, 2022 4.180 4.350 3.800 3.900 26,800 -0.30(-7.10%)
Nov 16, 2022 4.398 4.398 4.000 4.198 6,823 -0.01(-0.14%)
Nov 15, 2022 4.190 4.434 4.000 4.204 23,742 +0.00(+0.05%)
Nov 14, 2022 4.470 4.696 4.020 4.202 30,331 -0.40(-8.65%)
Nov 11, 2022 4.872 4.872 4.200 4.600 5,751 +0.15(+3.37%)
Nov 10, 2022 4.200 4.776 3.990 4.450 10,808 +0.65(+17.11%)
Nov 09, 2022 4.422 4.598 3.800 3.800 13,801 -0.40(-9.52%)
Nov 08, 2022 4.600 5.100 4.200 4.200 15,972 -0.62(-12.83%)
Nov 07, 2022 5.048 5.504 4.674 4.818 16,666 -0.23(-4.56%)
Nov 04, 2022 5.058 5.522 4.642 5.048 17,061 +0.11(+2.19%)
Nov 03, 2022 5.000 5.380 4.600 4.940 24,087 -0.16(-3.14%)
Nov 02, 2022 4.400 6.200 4.400 5.100 40,988 +0.60(+13.23%)
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.