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 (%)
Jun 28, 2019 2.040 2.070 1.964 2.070 176,700 +0.08(+4.02%)
Jun 27, 2019 2.070 2.100 1.950 1.990 152,083 -0.11(-5.24%)
Jun 26, 2019 1.940 2.150 1.940 2.100 217,644 +0.13(+6.60%)
Jun 25, 2019 2.300 2.320 1.880 1.970 413,250 -0.29(-12.83%)
Jun 24, 2019 2.320 2.450 2.060 2.260 567,411 -0.01(-0.44%)
Jun 21, 2019 1.870 2.400 1.850 2.270 961,300 +0.23(+11.27%)
Jun 20, 2019 1.740 2.400 1.730 2.040 1,368,666 +0.27(+15.25%)
Jun 19, 2019 1.900 1.900 1.650 1.770 569,087 -0.15(-7.81%)
Jun 18, 2019 1.350 1.930 1.300 1.920 2,459,410 +0.64(+50.00%)
Jun 17, 2019 1.280 1.390 1.250 1.280 144,904 +0.00(+0.00%)
Jun 14, 2019 1.440 1.440 1.230 1.280 109,400 -0.10(-7.58%)
Jun 13, 2019 1.530 1.550 1.360 1.385 134,523 -0.17(-10.65%)
Jun 12, 2019 1.710 1.750 1.550 1.550 83,479 -0.11(-6.50%)
Jun 11, 2019 1.600 1.760 1.600 1.658 55,705 +0.04(+2.33%)
Jun 10, 2019 1.630 1.690 1.510 1.620 81,730 -0.07(-4.15%)
Jun 07, 2019 1.800 1.810 1.630 1.690 77,200 -0.11(-6.11%)
Jun 06, 2019 1.810 1.860 1.780 1.800 61,816 +0.04(+2.27%)
Jun 05, 2019 1.890 1.912 1.760 1.760 42,338 -0.09(-4.86%)
Jun 04, 2019 1.850 1.930 1.850 1.850 52,271 +0.01(+0.54%)
Jun 03, 2019 1.860 1.900 1.830 1.840 31,602 -0.04(-2.14%)
May 31, 2019 1.830 1.900 1.792 1.880 53,700 +0.00(+0.01%)
May 30, 2019 1.830 1.938 1.830 1.880 31,531 -0.06(-3.09%)
May 29, 2019 1.880 1.940 1.840 1.940 101,069 +0.08(+4.30%)
May 28, 2019 1.910 1.941 1.800 1.860 78,179 -0.01(-0.53%)
May 24, 2019 1.730 1.950 1.730 1.870 87,900 +0.14(+8.09%)
May 23, 2019 1.810 1.811 1.650 1.730 184,519 -0.11(-5.98%)
May 22, 2019 1.940 1.940 1.839 1.840 165,821 -0.10(-5.15%)
May 21, 2019 2.030 2.140 1.910 1.940 213,962 -0.11(-5.37%)
May 20, 2019 2.260 2.260 1.990 2.050 247,690 -0.23(-10.09%)
May 17, 2019 2.300 2.350 2.260 2.280 83,400 -0.03(-1.30%)
May 16, 2019 2.310 2.440 2.300 2.310 90,259 -0.04(-1.70%)
May 15, 2019 2.360 2.370 2.299 2.350 64,778 -0.03(-1.26%)
May 14, 2019 2.380 2.480 2.300 2.380 58,834 +0.03(+1.28%)
May 13, 2019 2.520 2.520 2.330 2.350 149,096 -0.25(-9.62%)
May 10, 2019 2.580 2.630 2.470 2.600 57,500 +0.00(+0.00%)
May 09, 2019 2.540 2.610 2.400 2.600 231,300 +0.00(+0.00%)
May 08, 2019 2.650 2.660 2.540 2.600 122,789 -0.04(-1.52%)
May 07, 2019 2.690 2.750 2.510 2.640 170,944 -0.11(-4.00%)
May 06, 2019 2.280 2.790 2.280 2.750 521,903 +0.04(+1.48%)
May 03, 2019 2.330 2.770 2.270 2.710 556,500 +0.44(+19.38%)
May 02, 2019 2.050 2.440 2.020 2.270 827,877 -0.23(-9.20%)
May 01, 2019 2.580 2.610 2.410 2.500 266,174 -0.12(-4.58%)
Apr 30, 2019 2.670 2.790 2.500 2.620 224,047 -0.10(-3.68%)
Apr 29, 2019 2.780 2.810 2.660 2.720 189,531 -0.06(-2.16%)
Apr 26, 2019 2.760 2.820 2.700 2.780 158,700 -0.03(-1.07%)
Apr 25, 2019 2.780 2.832 2.750 2.810 127,299 -0.06(-2.09%)
Apr 24, 2019 3.000 3.060 2.680 2.870 448,300 -0.15(-4.97%)
Apr 23, 2019 3.250 3.290 3.000 3.020 289,620 -0.23(-7.08%)
Apr 22, 2019 3.220 3.280 3.180 3.250 91,739 -0.04(-1.22%)
Apr 18, 2019 3.320 3.330 3.220 3.290 142,800 -0.02(-0.60%)
Apr 17, 2019 3.350 3.370 3.240 3.310 168,034 -0.03(-0.90%)
Apr 16, 2019 3.310 3.400 3.150 3.340 240,709 +0.05(+1.52%)
Apr 15, 2019 3.470 3.510 3.110 3.290 342,920 -0.13(-3.80%)
Apr 12, 2019 3.360 3.440 3.200 3.420 305,400 +0.12(+3.64%)
Apr 11, 2019 3.380 3.590 3.300 3.300 385,721 -0.06(-1.79%)
Apr 10, 2019 3.380 3.430 3.060 3.360 516,924 +0.00(+0.00%)
Apr 09, 2019 3.640 3.680 3.350 3.360 698,187 -0.33(-8.94%)
Apr 08, 2019 3.840 3.850 3.580 3.690 437,085 -0.07(-1.86%)
Apr 05, 2019 3.750 3.890 3.530 3.760 1,117,800 -0.11(-2.84%)
Apr 04, 2019 3.450 4.050 3.300 3.870 1,733,700 +0.43(+12.50%)
Apr 03, 2019 3.600 3.680 3.350 3.440 512,770 -0.10(-2.82%)
Apr 02, 2019 3.450 3.850 3.430 3.540 1,055,040 +0.11(+3.21%)
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.