Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jiayin Group Inc ADR (NQ: JFIN )

6.535 +0.175 (+2.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 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 (%)
Sep 26, 2024 6.420 6.660 6.270 6.360 110,236 +0.10(+1.60%)
Sep 25, 2024 6.200 6.440 5.965 6.260 106,041 +0.12(+1.95%)
Sep 24, 2024 5.710 6.180 5.660 6.140 94,493 +0.52(+9.25%)
Sep 23, 2024 5.710 5.770 5.590 5.620 21,952 -0.04(-0.71%)
Sep 20, 2024 5.610 5.685 5.570 5.660 18,918 +0.07(+1.25%)
Sep 19, 2024 5.820 5.840 5.520 5.590 42,421 -0.17(-2.95%)
Sep 18, 2024 5.490 5.760 5.490 5.760 56,646 +0.21(+3.78%)
Sep 17, 2024 5.450 5.550 5.360 5.550 54,218 +0.06(+1.09%)
Sep 16, 2024 5.500 5.640 5.390 5.490 45,746 -0.02(-0.36%)
Sep 13, 2024 5.550 5.580 5.410 5.510 27,738 +0.00(+0.00%)
Sep 12, 2024 5.630 5.630 5.360 5.510 20,114 -0.06(-1.08%)
Sep 11, 2024 5.500 5.620 5.450 5.570 110,807 +0.04(+0.72%)
Sep 10, 2024 5.310 5.530 5.270 5.530 31,260 +0.21(+3.95%)
Sep 09, 2024 5.250 5.480 5.110 5.320 45,833 +0.02(+0.38%)
Sep 06, 2024 5.230 5.350 5.050 5.300 68,515 +0.00(+0.00%)
Sep 05, 2024 5.210 5.315 5.140 5.300 11,760 +0.09(+1.73%)
Sep 04, 2024 5.090 5.340 5.090 5.210 13,480 +0.12(+2.36%)
Sep 03, 2024 5.230 5.400 5.070 5.090 1,666,823 -0.22(-4.22%)
Aug 30, 2024 5.330 5.470 5.270 5.314 14,794 -0.02(-0.30%)
Aug 29, 2024 5.430 5.430 5.000 5.330 38,901 -0.02(-0.37%)
Aug 28, 2024 5.500 5.690 5.260 5.350 89,043 -0.10(-1.83%)
Aug 27, 2024 6.010 6.020 5.320 5.450 124,516 -0.77(-12.38%)
Aug 26, 2024 5.868 6.276 5.850 6.220 270,354 +0.44(+7.52%)
Aug 23, 2024 5.720 5.831 5.628 5.785 72,982 +0.11(+1.96%)
Aug 22, 2024 5.683 5.766 5.517 5.674 41,441 +0.05(+0.82%)
Aug 21, 2024 5.628 5.683 5.517 5.628 66,438 +0.01(+0.16%)
Aug 20, 2024 5.554 5.831 5.484 5.618 18,400 +0.00(+0.00%)
Aug 19, 2024 5.813 5.813 5.322 5.618 95,385 -0.04(-0.65%)
Aug 16, 2024 4.943 5.831 4.943 5.655 155,486 +0.80(+16.38%)
Aug 15, 2024 4.859 4.859 4.711 4.859 22,506 +0.01(+0.19%)
Aug 14, 2024 4.859 4.878 4.767 4.850 7,881 -0.01(-0.19%)
Aug 13, 2024 4.721 4.859 4.721 4.859 20,916 +0.17(+3.55%)
Aug 12, 2024 4.693 4.782 4.656 4.693 24,213 -0.03(-0.59%)
Aug 09, 2024 4.730 4.804 4.684 4.721 13,661 -0.05(-0.97%)
Aug 08, 2024 4.684 4.905 4.684 4.767 25,641 +0.08(+1.78%)
Aug 07, 2024 4.609 4.885 4.563 4.684 55,606 +0.03(+0.60%)
Aug 06, 2024 4.387 4.915 4.387 4.656 36,754 +0.29(+6.57%)
Aug 05, 2024 4.369 4.739 3.702 4.369 339,184 -0.48(-9.92%)
Aug 02, 2024 5.017 5.017 4.619 4.850 78,101 -0.17(-3.32%)
Aug 01, 2024 5.211 5.257 5.017 5.017 14,630 -0.16(-3.04%)
Jul 31, 2024 5.091 5.230 5.042 5.174 24,941 +0.15(+2.95%)
Jul 30, 2024 4.952 5.193 4.943 5.026 34,440 -0.04(-0.71%)
Jul 29, 2024 4.998 5.220 4.998 5.062 18,048 +0.08(+1.65%)
Jul 26, 2024 5.017 5.137 4.933 4.980 60,835 +0.00(+0.00%)
Jul 25, 2024 5.109 5.322 4.850 4.980 91,785 -0.13(-2.54%)
Jul 24, 2024 5.304 5.304 5.091 5.109 47,284 -0.18(-3.33%)
Jul 23, 2024 5.424 5.424 5.230 5.285 86,987 -0.21(-3.87%)
Jul 22, 2024 5.609 5.609 5.198 5.498 66,401 -0.01(-0.17%)
Jul 19, 2024 5.461 5.554 5.461 5.507 33,248 +0.09(+1.71%)
Jul 18, 2024 5.720 5.803 5.415 5.415 47,124 -0.32(-5.65%)
Jul 17, 2024 5.739 5.803 5.739 5.739 17,800 -0.03(-0.48%)
Jul 16, 2024 5.887 5.887 5.748 5.766 39,354 -0.17(-2.81%)
Jul 15, 2024 5.785 5.933 5.739 5.933 27,755 +0.12(+2.07%)
Jul 12, 2024 5.776 5.882 5.711 5.813 45,929 +0.09(+1.62%)
Jul 11, 2024 5.665 5.850 5.665 5.720 31,066 -0.11(-1.90%)
Jul 10, 2024 5.757 5.831 5.702 5.831 55,983 +0.13(+2.27%)
Jul 09, 2024 5.776 5.776 5.702 5.702 14,562 -0.08(-1.44%)
Jul 08, 2024 5.822 5.822 5.692 5.785 22,226 -0.04(-0.64%)
Jul 05, 2024 5.868 5.868 5.674 5.822 95,472 +0.06(+0.96%)
Jul 03, 2024 5.896 5.905 5.729 5.766 41,046 -0.06(-1.11%)
Jul 02, 2024 5.803 5.998 5.702 5.831 23,714 +0.10(+1.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.