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 (%)
Mar 29, 2019 3.820 4.200 3.500 3.800 4,360,300 -0.27(-6.63%)
Mar 28, 2019 2.790 4.250 2.790 4.070 10,183,328 +1.30(+46.93%)
Mar 27, 2019 2.730 2.850 2.690 2.770 298,052 +0.09(+3.36%)
Mar 26, 2019 2.860 2.860 2.660 2.680 210,196 -0.10(-3.60%)
Mar 25, 2019 2.670 2.890 2.400 2.780 737,530 +0.03(+1.09%)
Mar 22, 2019 2.720 2.810 2.660 2.750 253,600 -0.06(-2.14%)
Mar 21, 2019 2.660 2.930 2.580 2.810 683,402 +0.03(+1.08%)
Mar 20, 2019 2.860 2.980 2.690 2.780 604,590 -0.01(-0.36%)
Mar 19, 2019 3.150 3.200 2.650 2.790 997,127 -0.22(-7.31%)
Mar 18, 2019 2.760 3.260 2.760 3.010 1,490,505 +0.25(+9.06%)
Mar 15, 2019 2.700 2.849 2.357 2.760 903,900 +0.11(+4.15%)
Mar 14, 2019 2.810 2.850 2.600 2.650 651,301 -0.06(-2.21%)
Mar 13, 2019 2.950 3.140 2.680 2.710 980,873 -0.35(-11.44%)
Mar 12, 2019 3.340 3.340 2.930 3.060 810,897 -0.22(-6.71%)
Mar 11, 2019 3.210 3.600 3.200 3.280 1,563,482 +0.10(+3.14%)
Mar 08, 2019 4.000 4.150 2.660 3.180 3,613,300 -1.27(-28.54%)
Mar 07, 2019 4.730 5.080 4.350 4.450 3,779,312 -0.05(-1.11%)
Mar 06, 2019 4.520 5.110 4.300 4.500 3,034,989 -0.28(-5.86%)
Mar 05, 2019 4.560 5.440 4.220 4.780 6,297,192 -0.18(-3.63%)
Mar 04, 2019 4.930 6.440 4.650 4.960 44,925,796 +1.71(+52.62%)
Mar 01, 2019 2.410 3.250 2.300 3.250 9,563,800 +1.01(+45.09%)
Feb 28, 2019 1.920 2.380 1.910 2.240 4,327,602 +0.34(+17.89%)
Feb 27, 2019 1.950 2.050 1.770 1.900 1,422,140 -0.21(-9.95%)
Feb 26, 2019 2.300 2.490 1.900 2.110 7,753,382 -0.69(-24.64%)
Feb 25, 2019 1.700 3.580 1.570 2.800 61,976,888 +1.52(+118.75%)
Feb 22, 2019 0.9300 1.400 0.8850 1.280 2,919,000 +0.36(+39.28%)
Feb 21, 2019 0.9300 0.9300 0.8670 0.9190 31,237 +0.01(+0.94%)
Feb 20, 2019 0.8670 0.9247 0.8670 0.9104 71,787 +0.03(+2.87%)
Feb 19, 2019 0.8500 0.8899 0.8300 0.8850 151,009 +0.04(+4.12%)
Feb 15, 2019 0.8900 0.8900 0.8400 0.8500 127,700 -0.05(-5.55%)
Feb 14, 2019 0.9200 0.9200 0.8400 0.8999 133,012 -0.02(-2.51%)
Feb 13, 2019 0.9500 0.9500 0.9200 0.9231 49,315 +0.00(+0.17%)
Feb 12, 2019 0.9200 0.9799 0.9200 0.9215 93,417 -0.03(-2.90%)
Feb 11, 2019 0.9800 0.9800 0.9146 0.9490 32,442 +0.04(+4.29%)
Feb 08, 2019 0.9200 0.9400 0.9000 0.9100 55,000 -0.02(-1.94%)
Feb 07, 2019 0.9900 1.000 0.9039 0.9280 116,922 -0.07(-7.20%)
Feb 06, 2019 0.9900 1.010 0.9600 1.000 28,798 +0.04(+3.84%)
Feb 05, 2019 1.000 1.020 0.9630 0.9630 52,501 -0.04(-3.70%)
Feb 04, 2019 0.9800 1.020 0.9500 1.000 87,835 +0.02(+2.04%)
Feb 01, 2019 0.9500 1.120 0.9400 0.9800 229,200 +0.04(+4.80%)
Jan 31, 2019 0.9500 0.9799 0.9127 0.9351 157,472 -0.00(-0.42%)
Jan 30, 2019 1.060 1.080 0.9051 0.9390 397,300 -0.10(-9.63%)
Jan 29, 2019 1.000 1.140 0.9600 1.039 308,098 +0.04(+3.91%)
Jan 28, 2019 1.010 1.050 0.9702 1.000 89,031 -0.02(-1.96%)
Jan 25, 2019 0.9600 1.030 0.9400 1.020 171,800 +0.08(+8.58%)
Jan 24, 2019 0.9001 0.9699 0.9000 0.9394 64,223 +0.02(+2.28%)
Jan 23, 2019 0.9000 0.9649 0.9000 0.9185 85,039 +0.01(+1.05%)
Jan 22, 2019 0.9875 1.030 0.8300 0.9090 209,132 -0.06(-6.29%)
Jan 18, 2019 1.050 1.070 0.9600 0.9700 100,800 -0.05(-4.90%)
Jan 17, 2019 0.9800 1.090 0.9000 1.020 308,217 +0.01(+0.99%)
Jan 16, 2019 1.090 1.090 1.010 1.010 145,496 -0.06(-5.61%)
Jan 15, 2019 1.100 1.150 1.020 1.070 532,703 +0.00(+0.00%)
Jan 14, 2019 1.040 1.150 1.000 1.070 645,413 +0.05(+4.90%)
Jan 11, 2019 1.020 1.070 0.9700 1.020 73,400 +0.01(+0.98%)
Jan 10, 2019 1.050 1.150 0.9500 1.010 207,285 -0.02(-1.93%)
Jan 09, 2019 1.120 1.120 1.020 1.030 155,114 -0.09(-8.04%)
Jan 08, 2019 1.100 1.130 1.042 1.120 113,566 +0.02(+1.82%)
Jan 07, 2019 1.060 1.120 1.000 1.100 158,489 +0.09(+8.91%)
Jan 04, 2019 0.9000 1.130 0.9000 1.010 371,700 +0.11(+12.22%)
Jan 03, 2019 0.8847 0.9490 0.8613 0.9000 28,547 +0.00(+0.00%)
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.