Skip to main content

Qifu Technology Inc ADR (NQ: QFIN )

20.45 +0.27 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 20.33 20.59 20.32 20.45 1,031,590 +0.27(+1.34%)
Jul 11, 2024 20.31 20.60 20.15 20.18 1,541,081 +0.05(+0.25%)
Jul 10, 2024 19.81 20.33 19.56 20.13 951,441 +0.37(+1.87%)
Jul 09, 2024 19.39 19.91 19.39 19.76 1,950,410 +0.46(+2.38%)
Jul 08, 2024 19.62 19.62 19.09 19.30 1,774,626 -0.42(-2.13%)
Jul 05, 2024 20.20 20.20 19.66 19.72 1,631,471 -0.66(-3.24%)
Jul 03, 2024 19.88 20.65 19.83 20.38 739,840 +0.59(+2.98%)
Jul 02, 2024 19.77 19.95 19.67 19.79 721,130 +0.09(+0.46%)
Jul 01, 2024 19.94 20.14 19.68 19.70 1,293,224 -0.03(-0.15%)
Jun 28, 2024 19.63 19.87 19.24 19.73 1,864,278 +0.34(+1.75%)
Jun 27, 2024 19.94 19.98 19.36 19.39 1,213,683 -0.64(-3.20%)
Jun 26, 2024 19.92 20.12 19.85 20.03 1,007,590 +0.23(+1.16%)
Jun 25, 2024 20.12 20.41 19.73 19.80 992,289 -0.46(-2.27%)
Jun 24, 2024 19.96 20.45 19.96 20.26 1,282,402 +0.50(+2.53%)
Jun 21, 2024 19.59 20.04 19.53 19.76 1,495,097 +0.11(+0.56%)
Jun 20, 2024 19.99 20.30 19.48 19.65 1,411,864 -0.13(-0.66%)
Jun 18, 2024 19.41 20.04 19.41 19.78 928,342 +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%)
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.