Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Jiayin Group Inc. - American Depositary Shares (NQ:JFIN)

10.67 +0.64 (+6.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2025	10.24	10.85	10.24	10.67	141,836	+0.64(+6.38%)
Apr 21, 2025	10.41	10.68	10.01	10.03	77,939	-0.39(-3.74%)
Apr 17, 2025	10.38	10.88	10.36	10.42	28,975	+0.15(+1.46%)
Apr 16, 2025	10.69	10.82	10.01	10.27	220,292	-0.67(-6.12%)
Apr 15, 2025	11.39	11.45	10.80	10.94	130,565	-0.46(-4.04%)
Apr 14, 2025	10.10	11.65	10.10	11.40	170,571	+1.31(+12.98%)
Apr 11, 2025	10.50	10.54	9.700	10.09	93,639	-0.14(-1.37%)
Apr 10, 2025	10.43	10.70	10.10	10.23	80,508	-0.08(-0.78%)
Apr 09, 2025	10.26	10.73	9.390	10.31	292,612	-0.42(-3.91%)
Apr 08, 2025	11.86	11.96	10.50	10.73	105,775	-0.34(-3.07%)
Apr 07, 2025	10.37	11.79	10.06	11.07	360,620	-0.33(-2.89%)
Apr 04, 2025	12.00	12.90	11.22	11.40	342,914	-2.87(-20.11%)
Apr 03, 2025	13.79	14.37	12.85	14.27	148,418	-0.03(-0.21%)
Apr 02, 2025	13.37	14.71	12.96	14.30	157,536	+0.75(+5.54%)
Apr 01, 2025	14.00	14.40	13.46	13.55	140,819	-0.19(-1.38%)
Mar 31, 2025	13.95	14.12	12.52	13.74	148,664	-0.21(-1.51%)
Mar 28, 2025	14.50	15.00	13.65	13.95	268,439	-0.89(-6.00%)
Mar 27, 2025	13.13	16.22	13.00	14.84	783,248	+2.74(+22.64%)
Mar 26, 2025	11.90	12.59	11.72	12.10	223,167	+0.36(+3.07%)
Mar 25, 2025	11.88	12.18	11.60	11.74	80,792	-0.17(-1.43%)
Mar 24, 2025	11.88	12.07	11.65	11.91	92,193	+0.29(+2.50%)
Mar 21, 2025	11.76	12.14	11.01	11.62	184,464	-0.40(-3.33%)
Mar 20, 2025	13.88	13.92	11.41	12.02	496,059	-1.70(-12.39%)
Mar 19, 2025	12.72	13.98	12.28	13.72	254,001	+0.82(+6.36%)
Mar 18, 2025	12.94	13.28	12.13	12.90	174,068	+0.25(+1.98%)
Mar 17, 2025	12.39	13.16	11.86	12.65	381,160	+0.83(+7.02%)
Mar 14, 2025	10.04	12.00	9.955	11.82	330,685	+1.99(+20.24%)
Mar 13, 2025	10.26	10.68	9.810	9.830	121,625	-0.42(-4.10%)
Mar 12, 2025	10.15	10.55	9.975	10.25	78,571	+0.16(+1.59%)
Mar 11, 2025	9.430	10.10	9.430	10.09	114,524	+0.79(+8.49%)
Mar 10, 2025	9.800	9.900	9.130	9.300	52,238	-0.56(-5.68%)
Mar 07, 2025	9.460	10.15	9.460	9.860	79,664	+0.24(+2.49%)
Mar 06, 2025	10.08	10.76	9.400	9.620	189,555	-0.15(-1.54%)
Mar 05, 2025	9.710	10.19	9.570	9.770	192,262	+0.85(+9.53%)
Mar 04, 2025	8.870	9.790	8.310	8.920	757,339	+1.85(+26.17%)
Mar 03, 2025	9.610	10.30	7.000	7.070	376,855	-2.69(-27.56%)
Feb 28, 2025	9.550	9.791	9.330	9.760	70,157	-0.05(-0.51%)
Feb 27, 2025	9.720	9.940	9.360	9.810	81,669	+0.09(+0.93%)
Feb 26, 2025	9.080	9.889	9.080	9.720	73,231	+0.64(+7.05%)
Feb 25, 2025	9.390	9.540	8.600	9.080	173,486	-0.40(-4.22%)
Feb 24, 2025	9.820	9.870	9.030	9.480	168,883	-0.46(-4.63%)
Feb 21, 2025	10.50	10.56	9.820	9.940	207,498	-0.43(-4.15%)
Feb 20, 2025	10.50	10.52	10.02	10.37	97,418	-0.10(-0.96%)
Feb 19, 2025	10.15	10.51	10.00	10.47	113,196	+0.35(+3.46%)
Feb 18, 2025	10.08	10.22	9.550	10.12	88,251	+0.00(+0.00%)
Feb 14, 2025	9.960	10.50	9.771	10.12	158,582	+0.17(+1.71%)
Feb 13, 2025	9.920	10.00	9.530	9.950	77,008	+0.02(+0.20%)
Feb 12, 2025	9.500	10.15	9.480	9.930	244,090	+0.65(+7.00%)
Feb 11, 2025	9.200	9.570	8.715	9.280	97,595	+0.25(+2.77%)
Feb 10, 2025	8.980	9.350	8.850	9.030	109,484	+0.51(+5.99%)
Feb 07, 2025	9.670	9.800	8.270	8.520	214,496	-1.38(-13.94%)
Feb 06, 2025	8.290	10.19	8.100	9.900	387,634	+1.66(+20.15%)
Feb 05, 2025	8.150	8.250	7.880	8.240	72,303	+0.09(+1.10%)
Feb 04, 2025	8.160	8.260	7.980	8.150	63,513	+0.07(+0.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Jiayin Group Inc. - American Depositary Shares (NQ:JFIN)

Historical Prices