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

  • Search Hotels in Sausalito

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

Qifu Technology Inc ADR (NQ: QFIN )

19.99 -0.05 (-0.25%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
Jun 30, 2020 9.389 9.590 9.320 9.346 367,997 -0.09(-0.93%)
Jun 29, 2020 9.730 9.773 9.363 9.433 604,328 -0.39(-4.00%)
Jun 26, 2020 9.965 10.12 9.773 9.826 806,648 -0.22(-2.17%)
Jun 25, 2020 9.407 10.08 9.311 10.04 1,781,041 +0.65(+6.97%)
Jun 24, 2020 9.346 9.459 9.180 9.389 511,177 -0.02(-0.19%)
Jun 23, 2020 9.503 9.599 9.293 9.407 1,490,300 -0.05(-0.55%)
Jun 22, 2020 9.704 9.704 9.259 9.459 1,121,136 -0.01(-0.09%)
Jun 19, 2020 9.241 9.887 9.145 9.468 3,271,173 +0.33(+3.63%)
Jun 18, 2020 9.154 9.241 8.866 9.136 1,395,564 +0.03(+0.29%)
Jun 17, 2020 8.813 9.163 8.700 9.110 2,418,330 +0.38(+4.40%)
Jun 16, 2020 8.813 8.988 8.665 8.726 1,171,348 +0.00(+0.00%)
Jun 15, 2020 8.299 8.726 8.207 8.726 692,853 +0.28(+3.31%)
Jun 12, 2020 8.630 8.709 8.290 8.447 477,526 +0.01(+0.10%)
Jun 11, 2020 8.752 8.805 8.412 8.438 522,207 -0.38(-4.26%)
Jun 10, 2020 8.587 8.979 8.447 8.813 2,274,237 +0.26(+3.06%)
Jun 09, 2020 8.622 8.683 8.464 8.552 310,283 -0.10(-1.21%)
Jun 08, 2020 8.726 8.857 8.595 8.656 647,664 -0.05(-0.60%)
Jun 05, 2020 8.334 8.726 8.334 8.709 941,873 +0.48(+5.83%)
Jun 04, 2020 8.290 8.526 8.142 8.229 514,169 -0.03(-0.32%)
Jun 03, 2020 8.281 8.447 8.002 8.255 610,286 +0.09(+1.07%)
Jun 02, 2020 8.211 8.464 8.107 8.168 536,370 -0.11(-1.37%)
Jun 01, 2020 8.665 8.726 8.089 8.281 368,517 -0.49(-5.57%)
May 29, 2020 8.290 8.805 8.290 8.770 2,035,358 +0.39(+4.69%)
May 28, 2020 8.726 8.726 8.290 8.377 597,943 -0.23(-2.64%)
May 27, 2020 8.368 8.735 8.334 8.604 1,304,680 +0.38(+4.56%)
May 26, 2020 7.862 8.342 7.845 8.229 751,235 +0.38(+4.78%)
May 22, 2020 7.897 7.932 7.583 7.854 2,049,683 -0.03(-0.44%)
May 21, 2020 7.889 8.185 7.819 7.889 390,180 +0.01(+0.11%)
May 20, 2020 8.229 8.578 7.854 7.880 338,593 -0.28(-3.42%)
May 19, 2020 8.211 8.499 8.098 8.159 442,483 -0.08(-0.95%)
May 18, 2020 8.290 8.456 8.168 8.238 314,809 +0.10(+1.29%)
May 15, 2020 7.845 8.185 7.793 8.133 507,206 +0.28(+3.56%)
May 14, 2020 7.993 8.111 7.793 7.854 1,075,391 -0.31(-3.74%)
May 13, 2020 8.115 8.403 8.011 8.159 873,810 +0.03(+0.32%)
May 12, 2020 8.194 8.290 8.063 8.133 963,987 +0.01(+0.11%)
May 11, 2020 7.470 8.246 7.470 8.124 1,402,776 +0.71(+9.53%)
May 08, 2020 7.269 7.533 7.269 7.417 283,856 +0.17(+2.41%)
May 07, 2020 7.513 7.601 7.147 7.243 400,666 -0.17(-2.35%)
May 06, 2020 7.356 7.461 7.042 7.417 902,290 +0.09(+1.19%)
May 05, 2020 7.400 7.548 7.321 7.330 602,796 -0.02(-0.24%)
May 04, 2020 7.941 7.941 7.286 7.347 774,771 -0.51(-6.44%)
May 01, 2020 7.810 7.984 7.330 7.854 1,448,277 +0.00(+0.00%)
Apr 30, 2020 7.854 7.923 7.662 7.854 931,077 -0.03(-0.33%)
Apr 29, 2020 7.138 7.915 7.060 7.880 1,535,673 +0.88(+12.59%)
Apr 28, 2020 7.199 7.199 6.850 6.998 1,084,343 -0.14(-1.96%)
Apr 27, 2020 7.810 7.832 7.103 7.138 735,314 -0.64(-8.19%)
Apr 24, 2020 6.763 7.897 6.501 7.775 1,918,355 +1.35(+21.06%)
Apr 23, 2020 6.545 6.702 6.379 6.423 343,642 -0.14(-2.13%)
Apr 22, 2020 6.614 6.824 6.545 6.562 260,086 +0.02(+0.27%)
Apr 21, 2020 6.632 6.710 6.440 6.545 435,066 -0.18(-2.72%)
Apr 20, 2020 6.623 6.763 6.553 6.728 231,098 -0.03(-0.39%)
Apr 17, 2020 6.728 6.789 6.632 6.754 272,511 +0.18(+2.79%)
Apr 16, 2020 6.562 6.710 6.379 6.571 662,600 +0.08(+1.21%)
Apr 15, 2020 6.545 6.667 6.440 6.492 650,325 -0.18(-2.75%)
Apr 14, 2020 6.370 6.719 6.353 6.676 1,066,401 +0.33(+5.23%)
Apr 13, 2020 6.527 6.649 6.248 6.344 199,796 -0.16(-2.42%)
Apr 09, 2020 6.964 7.112 6.475 6.501 488,298 -0.45(-6.52%)
Apr 08, 2020 7.094 7.199 6.885 6.955 501,883 -0.20(-2.80%)
Apr 07, 2020 6.981 7.260 6.981 7.156 768,619 +0.31(+4.59%)
Apr 06, 2020 6.876 6.998 6.684 6.841 295,802 +0.08(+1.16%)
Apr 03, 2020 6.937 6.972 6.659 6.763 1,080,421 -0.19(-2.76%)
Apr 02, 2020 6.911 7.147 6.911 6.955 592,207 -0.19(-2.69%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.