Skip to main content

Qifu Technology Inc ADR (NQ: QFIN )

19.78 +0.26 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 19.41 20.04 19.41 19.78 928,340 +0.26(+1.33%)
Jun 17, 2024 20.12 20.32 19.20 19.52 1,232,251 -0.58(-2.89%)
Jun 14, 2024 19.97 20.44 19.73 20.10 2,132,572 +0.08(+0.40%)
Jun 13, 2024 20.18 20.77 19.86 20.02 818,906 -0.15(-0.74%)
Jun 12, 2024 20.34 20.41 20.04 20.17 1,019,799 +0.05(+0.25%)
Jun 11, 2024 20.41 20.49 20.08 20.12 1,104,055 -0.21(-1.03%)
Jun 10, 2024 19.91 20.49 19.53 20.33 852,327 +0.39(+1.96%)
Jun 07, 2024 19.86 20.57 19.86 19.94 913,340 -0.22(-1.09%)
Jun 06, 2024 19.52 20.35 19.51 20.16 915,395 +0.68(+3.49%)
Jun 05, 2024 19.41 19.96 19.30 19.48 1,363,011 +0.33(+1.72%)
Jun 04, 2024 19.40 19.50 19.02 19.15 727,107 -0.25(-1.29%)
Jun 03, 2024 19.75 19.75 19.13 19.40 677,364 +0.08(+0.41%)
May 31, 2024 19.34 19.61 19.16 19.32 1,423,675 -0.31(-1.58%)
May 30, 2024 19.61 20.04 19.43 19.63 2,004,827 -0.31(-1.55%)
May 29, 2024 19.50 20.10 19.28 19.94 942,129 +0.04(+0.20%)
May 28, 2024 19.94 20.19 19.58 19.90 754,552 -0.09(-0.45%)
May 24, 2024 19.85 20.07 19.85 19.99 1,018,880 -0.05(-0.25%)
May 23, 2024 20.18 20.55 19.76 20.04 1,059,511 -0.41(-2.00%)
May 22, 2024 20.50 20.63 20.18 20.45 1,211,406 -0.06(-0.29%)
May 21, 2024 20.51 21.05 20.40 20.51 1,706,350 +0.00(+0.00%)
May 20, 2024 21.29 21.34 20.47 20.51 1,632,025 -0.79(-3.71%)
May 17, 2024 21.36 21.57 21.16 21.30 1,340,802 -0.17(-0.79%)
May 16, 2024 21.00 21.53 20.94 21.47 1,038,014 +0.60(+2.87%)
May 15, 2024 20.80 20.90 20.46 20.87 673,799 +0.16(+0.77%)
May 14, 2024 20.77 20.77 20.30 20.71 935,191 -0.27(-1.29%)
May 13, 2024 20.88 21.26 20.72 20.98 704,990 +0.31(+1.50%)
May 10, 2024 21.00 21.49 20.56 20.67 693,198 -0.23(-1.10%)
May 09, 2024 20.20 20.99 20.20 20.90 1,021,874 +0.99(+4.97%)
May 08, 2024 19.87 20.11 19.71 19.91 801,931 +0.00(+0.00%)
May 07, 2024 19.50 20.04 19.41 19.91 2,190,342 +0.32(+1.63%)
May 06, 2024 19.50 19.70 19.17 19.59 900,753 +0.09(+0.46%)
May 03, 2024 19.89 20.01 19.41 19.50 1,511,925 -0.38(-1.91%)
May 02, 2024 19.20 20.07 18.81 19.88 1,272,219 +1.31(+7.05%)
May 01, 2024 18.37 18.82 18.25 18.57 593,289 +0.28(+1.53%)
Apr 30, 2024 18.38 18.59 18.15 18.29 1,127,714 -0.27(-1.45%)
Apr 29, 2024 18.52 18.91 18.36 18.56 1,336,109 +0.04(+0.22%)
Apr 26, 2024 19.21 19.59 18.48 18.52 1,469,937 -0.35(-1.85%)
Apr 25, 2024 18.62 18.92 18.24 18.87 1,455,057 +0.14(+0.75%)
Apr 24, 2024 18.73 19.11 18.52 18.73 1,104,527 +0.22(+1.19%)
Apr 23, 2024 18.40 18.83 18.29 18.51 1,021,534 +0.22(+1.20%)
Apr 22, 2024 18.15 18.45 17.95 18.29 1,061,436 +0.27(+1.50%)
Apr 19, 2024 17.99 18.18 17.96 18.02 959,799 +0.00(+0.00%)
Apr 18, 2024 18.09 18.43 17.99 18.02 989,922 +0.18(+1.01%)
Apr 17, 2024 18.05 18.18 17.83 17.84 1,137,003 -0.04(-0.22%)
Apr 16, 2024 18.25 18.25 17.76 17.88 822,283 -0.47(-2.56%)
Apr 15, 2024 18.92 19.12 18.27 18.35 1,312,306 -0.19(-1.02%)
Apr 12, 2024 19.25 19.39 18.52 18.54 992,112 -0.88(-4.53%)
Apr 11, 2024 19.61 20.02 19.36 19.42 816,736 +0.10(+0.50%)
Apr 10, 2024 19.39 19.85 19.19 19.32 708,628 -0.09(-0.45%)
Apr 09, 2024 19.16 19.57 19.16 19.41 776,527 +0.38(+1.99%)
Apr 08, 2024 18.72 19.21 18.71 19.03 735,235 +0.31(+1.66%)
Apr 05, 2024 18.30 18.91 18.24 18.72 1,270,165 +0.25(+1.37%)
Apr 04, 2024 19.31 19.36 18.36 18.47 970,852 -0.72(-3.75%)
Apr 03, 2024 19.03 19.26 18.85 19.19 1,308,301 +0.14(+0.71%)
Apr 02, 2024 18.28 19.09 18.13 19.05 1,200,300 +0.91(+5.03%)
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.