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 (%)
Apr 30, 2020 0.5400 0.5700 0.5000 0.5500 107,679 -0.01(-1.08%)
Apr 29, 2020 0.5510 0.5849 0.5474 0.5560 152,018 -0.00(-0.71%)
Apr 28, 2020 0.4800 0.6400 0.4600 0.5600 1,104,152 +0.09(+19.15%)
Apr 27, 2020 0.5000 0.5000 0.4500 0.4700 162,002 -0.00(-0.42%)
Apr 24, 2020 0.4700 0.4921 0.4700 0.4720 87,300 -0.02(-4.08%)
Apr 23, 2020 0.5241 0.5241 0.4300 0.4921 223,916 -0.04(-7.15%)
Apr 22, 2020 0.5400 0.5400 0.5100 0.5300 59,660 -0.00(-0.64%)
Apr 21, 2020 0.5500 0.5500 0.5100 0.5334 56,757 -0.01(-1.22%)
Apr 20, 2020 0.5200 0.6000 0.5000 0.5400 270,729 +0.01(+1.89%)
Apr 17, 2020 0.5200 0.5599 0.5100 0.5300 54,300 +0.02(+3.92%)
Apr 16, 2020 0.5100 0.5600 0.5000 0.5100 104,076 +0.00(+0.97%)
Apr 15, 2020 0.5051 0.5382 0.4902 0.5051 118,203 -0.01(-2.87%)
Apr 14, 2020 0.5300 0.6600 0.5000 0.5200 560,692 +0.06(+12.12%)
Apr 13, 2020 0.4483 0.4798 0.4400 0.4638 66,870 -0.01(-1.42%)
Apr 09, 2020 0.4514 0.4950 0.4331 0.4705 117,600 +0.00(+0.11%)
Apr 08, 2020 0.4300 0.5729 0.4133 0.4700 537,545 +0.04(+10.48%)
Apr 07, 2020 0.4326 0.4700 0.4120 0.4254 247,096 +0.01(+3.25%)
Apr 06, 2020 0.4240 0.4399 0.4001 0.4120 83,359 -0.03(-6.30%)
Apr 03, 2020 0.4600 0.4745 0.4300 0.4397 42,300 -0.01(-2.27%)
Apr 02, 2020 0.4806 0.4806 0.4322 0.4499 51,887 -0.03(-6.27%)
Apr 01, 2020 0.4400 0.5200 0.4400 0.4800 192,610 -0.01(-2.04%)
Mar 31, 2020 0.4500 0.9500 0.4000 0.4900 1,823,538 +0.07(+16.67%)
Mar 30, 2020 0.4400 0.4500 0.4000 0.4200 67,759 -0.02(-3.56%)
Mar 27, 2020 0.4407 0.4417 0.4002 0.4355 40,400 +0.02(+3.69%)
Mar 26, 2020 0.4600 0.4800 0.4000 0.4200 75,939 -0.02(-5.04%)
Mar 25, 2020 0.4400 0.4499 0.4000 0.4423 105,307 +0.04(+10.44%)
Mar 24, 2020 0.4400 0.4400 0.3200 0.4005 84,761 -0.03(-6.90%)
Mar 23, 2020 0.5040 0.5041 0.3838 0.4302 76,849 -0.05(-10.37%)
Mar 20, 2020 0.4300 0.5682 0.4100 0.4800 159,000 +0.05(+11.63%)
Mar 19, 2020 0.4050 0.5000 0.3593 0.4300 83,399 +0.04(+11.46%)
Mar 18, 2020 0.4265 0.4265 0.3500 0.3858 84,949 -0.05(-12.32%)
Mar 17, 2020 0.5000 0.5100 0.4000 0.4400 51,818 +0.02(+4.76%)
Mar 16, 2020 0.4000 0.4200 0.3900 0.4200 70,467 +0.01(+3.40%)
Mar 13, 2020 0.4100 0.4100 0.3500 0.4062 125,400 +0.02(+5.78%)
Mar 12, 2020 0.4568 0.4568 0.3500 0.3840 143,554 -0.05(-11.74%)
Mar 11, 2020 0.4900 0.4900 0.4112 0.4351 100,976 +0.03(+6.12%)
Mar 10, 2020 0.5270 0.5270 0.4020 0.4100 153,932 -0.06(-12.07%)
Mar 09, 2020 0.5727 0.5873 0.4622 0.4663 151,342 -0.12(-20.98%)
Mar 06, 2020 0.5931 0.6466 0.5800 0.5901 75,600 -0.01(-1.65%)
Mar 05, 2020 0.6000 0.6000 0.5800 0.6000 66,088 -0.00(-0.50%)
Mar 04, 2020 0.6600 0.6799 0.6000 0.6030 170,467 -0.04(-5.65%)
Mar 03, 2020 0.6400 0.6800 0.6001 0.6391 116,188 +0.02(+3.08%)
Mar 02, 2020 0.6295 0.6295 0.5771 0.6200 74,328 +0.01(+1.19%)
Feb 28, 2020 0.5800 0.6398 0.5700 0.6127 80,100 -0.02(-3.51%)
Feb 27, 2020 0.6899 0.6899 0.5712 0.6350 107,090 -0.06(-9.27%)
Feb 26, 2020 0.6989 0.7148 0.6700 0.6999 33,537 +0.01(+0.78%)
Feb 25, 2020 0.6968 0.7500 0.6900 0.6945 38,859 +0.00(+0.64%)
Feb 24, 2020 0.7000 0.7361 0.6600 0.6901 136,942 -0.05(-6.59%)
Feb 21, 2020 0.7374 0.7888 0.7150 0.7388 29,100 -0.01(-0.82%)
Feb 20, 2020 0.7093 0.7500 0.7000 0.7449 68,806 +0.02(+3.26%)
Feb 19, 2020 0.7100 0.7350 0.7000 0.7214 49,001 -0.01(-0.85%)
Feb 18, 2020 0.7800 0.7900 0.6623 0.7276 123,341 -0.01(-1.68%)
Feb 14, 2020 0.7800 0.7900 0.7300 0.7400 140,400 -0.05(-6.33%)
Feb 13, 2020 0.8100 0.8109 0.7711 0.7900 36,108 +0.00(+0.00%)
Feb 12, 2020 0.8000 0.8197 0.7800 0.7900 42,856 -0.02(-2.23%)
Feb 11, 2020 0.8100 0.8199 0.7801 0.8080 58,610 -0.01(-0.97%)
Feb 10, 2020 0.8306 0.8580 0.7900 0.8159 96,201 -0.00(-0.50%)
Feb 07, 2020 0.8800 0.8899 0.8100 0.8200 47,600 -0.05(-5.75%)
Feb 06, 2020 0.8400 0.8700 0.8400 0.8700 40,374 +0.04(+4.57%)
Feb 05, 2020 0.8240 0.8799 0.8100 0.8320 111,934 +0.02(+2.72%)
Feb 04, 2020 0.8000 0.8200 0.8000 0.8100 32,941 +0.01(+1.63%)
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.