Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Internet Nationwide Financial Services Inc (NQ: CIFS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2018 0.8200 0.9800 0.8200 0.9200 168,700 +0.09(+10.84%)
Dec 28, 2018 0.9100 0.9100 0.8200 0.8300 106,600 -0.08(-8.79%)
Dec 27, 2018 0.9100 0.9200 0.8400 0.9100 60,525 +0.01(+1.11%)
Dec 26, 2018 0.8400 0.9399 0.7621 0.9000 98,668 +0.06(+6.64%)
Dec 24, 2018 0.6350 0.8900 0.6350 0.8440 165,200 +0.12(+16.41%)
Dec 21, 2018 0.8580 0.8580 0.7120 0.7250 337,600 -0.13(-15.50%)
Dec 20, 2018 1.000 1.025 0.7521 0.8580 407,774 -0.16(-15.88%)
Dec 19, 2018 1.070 1.080 1.000 1.020 167,565 -0.05(-4.67%)
Dec 18, 2018 1.210 1.216 1.060 1.070 210,955 -0.10(-8.55%)
Dec 17, 2018 1.260 1.290 1.150 1.170 131,103 -0.12(-9.30%)
Dec 14, 2018 1.200 1.380 1.200 1.290 137,100 +0.08(+6.38%)
Dec 13, 2018 1.180 1.260 1.170 1.213 123,605 -0.07(-5.27%)
Dec 12, 2018 1.440 1.440 1.110 1.280 288,858 -0.08(-5.88%)
Dec 11, 2018 1.340 1.440 1.300 1.360 127,018 -0.05(-3.55%)
Dec 10, 2018 1.210 1.450 1.100 1.410 511,283 +0.16(+12.80%)
Dec 07, 2018 1.380 1.400 1.250 1.250 239,000 -0.17(-11.97%)
Dec 06, 2018 1.420 1.450 1.310 1.420 215,564 -0.04(-2.74%)
Dec 04, 2018 1.600 1.680 1.420 1.460 460,300 -0.14(-8.75%)
Dec 03, 2018 1.950 1.950 1.582 1.600 577,206 -0.03(-1.84%)
Nov 30, 2018 1.760 1.790 1.600 1.630 323,400 -0.15(-8.43%)
Nov 29, 2018 1.750 1.800 1.650 1.780 234,276 -0.01(-0.56%)
Nov 28, 2018 1.720 1.820 1.710 1.790 150,387 +0.08(+4.68%)
Nov 27, 2018 1.820 1.878 1.650 1.710 103,781 -0.12(-6.56%)
Nov 26, 2018 1.690 1.950 1.680 1.830 436,718 +0.14(+8.28%)
Nov 23, 2018 1.650 1.740 1.640 1.690 31,300 +0.00(+0.00%)
Nov 21, 2018 1.690 1.690 1.690 0 +0.18(+11.92%)
Nov 20, 2018 1.610 1.679 1.510 1.510 222,918 -0.15(-9.04%)
Nov 19, 2018 1.720 1.770 1.630 1.660 174,265 -0.11(-6.21%)
Nov 16, 2018 1.770 1.780 1.700 1.770 125,800 +0.03(+1.72%)
Nov 15, 2018 1.610 1.810 1.610 1.740 228,739 +0.09(+5.45%)
Nov 14, 2018 1.740 1.784 1.580 1.650 215,408 -0.14(-7.82%)
Nov 13, 2018 1.830 1.830 1.750 1.790 149,465 -0.04(-2.19%)
Nov 12, 2018 1.820 1.870 1.730 1.830 144,742 +0.00(+0.00%)
Nov 09, 2018 1.910 1.910 1.660 1.830 559,600 -0.13(-6.63%)
Nov 08, 2018 2.170 2.220 1.930 1.960 323,331 -0.19(-8.84%)
Nov 07, 2018 2.140 2.310 1.960 2.150 748,708 +0.08(+3.86%)
Nov 06, 2018 1.900 2.090 1.850 2.070 359,018 +0.15(+7.81%)
Nov 05, 2018 2.140 2.160 1.820 1.920 901,977 -0.22(-10.28%)
Nov 02, 2018 1.980 2.600 1.960 2.140 6,480,900 +0.48(+28.92%)
Nov 01, 2018 1.750 1.750 1.420 1.660 1,118,254 -0.09(-5.14%)
Oct 31, 2018 1.980 2.050 1.680 1.750 480,130 -0.25(-12.50%)
Oct 30, 2018 2.020 2.030 1.730 2.000 212,284 -0.01(-0.50%)
Oct 29, 2018 2.150 2.210 2.000 2.010 415,317 -0.09(-4.29%)
Oct 26, 2018 2.200 2.300 2.100 2.100 476,800 -0.28(-11.76%)
Oct 25, 2018 2.200 2.450 2.000 2.380 907,472 +0.05(+2.15%)
Oct 24, 2018 2.700 2.740 2.310 2.330 517,598 -0.40(-14.65%)
Oct 23, 2018 2.760 2.780 2.620 2.730 362,125 -0.08(-2.85%)
Oct 22, 2018 3.110 3.130 2.760 2.810 896,055 -0.43(-13.27%)
Oct 19, 2018 3.560 3.690 3.000 3.240 1,721,000 -0.27(-7.69%)
Oct 18, 2018 3.350 3.800 3.060 3.510 2,455,338 +0.06(+1.74%)
Oct 17, 2018 2.720 3.660 2.580 3.450 2,595,686 +0.71(+25.91%)
Oct 16, 2018 2.870 2.960 2.560 2.740 570,903 -0.03(-1.08%)
Oct 15, 2018 3.140 3.140 2.500 2.770 1,744,505 -0.81(-22.63%)
Oct 12, 2018 3.360 3.840 2.890 3.580 2,600,800 +0.56(+18.54%)
Oct 11, 2018 5.330 5.330 2.450 3.020 1,863,726 -2.40(-44.28%)
Oct 10, 2018 5.470 5.594 5.340 5.420 41,670 -0.01(-0.18%)
Oct 09, 2018 5.560 5.680 5.110 5.430 56,475 -0.25(-4.40%)
Oct 08, 2018 5.840 5.960 5.540 5.680 86,915 -0.34(-5.65%)
Oct 05, 2018 6.210 6.365 5.722 6.020 41,600 -0.29(-4.60%)
Oct 04, 2018 7.080 7.350 6.070 6.310 112,443 -0.79(-11.13%)
Oct 03, 2018 7.030 7.790 6.910 7.100 108,109 +0.09(+1.28%)
Oct 02, 2018 7.510 7.550 6.910 7.010 149,143 -0.72(-9.31%)
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.