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 )

20.54 -0.44 (-2.10%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 14, 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 (%)
Aug 31, 2020 10.82 11.06 10.47 10.91 1,421,212 +0.19(+1.79%)
Aug 28, 2020 11.16 11.32 10.67 10.72 1,113,196 -0.38(-3.38%)
Aug 27, 2020 11.39 11.39 10.78 11.09 1,997,147 -0.20(-1.78%)
Aug 26, 2020 11.00 11.45 10.73 11.29 2,965,277 +0.65(+6.07%)
Aug 25, 2020 12.23 12.24 10.58 10.65 2,678,299 -1.65(-13.41%)
Aug 24, 2020 12.84 13.05 11.44 12.30 3,633,913 -0.48(-3.76%)
Aug 21, 2020 11.79 12.81 11.78 12.78 5,082,838 +0.77(+6.40%)
Aug 20, 2020 10.23 12.24 10.09 12.01 5,877,373 +1.40(+13.25%)
Aug 19, 2020 11.04 11.04 10.38 10.60 2,363,782 -0.72(-6.32%)
Aug 18, 2020 12.22 12.22 11.27 11.32 1,634,335 -0.87(-7.16%)
Aug 17, 2020 11.94 12.39 11.93 12.19 508,115 +0.36(+3.02%)
Aug 14, 2020 11.82 12.08 11.56 11.83 515,572 -0.10(-0.88%)
Aug 13, 2020 11.86 12.30 11.79 11.94 544,516 +0.17(+1.41%)
Aug 12, 2020 12.18 12.41 11.66 11.77 717,487 -0.26(-2.18%)
Aug 11, 2020 11.51 12.36 11.26 12.03 1,725,294 +0.52(+4.55%)
Aug 10, 2020 11.10 11.78 11.06 11.51 1,512,856 +0.29(+2.57%)
Aug 07, 2020 11.02 11.28 10.76 11.22 1,792,069 -0.02(-0.16%)
Aug 06, 2020 10.91 11.34 10.69 11.24 1,703,485 +0.45(+4.12%)
Aug 05, 2020 11.06 11.28 10.62 10.79 2,023,704 +0.18(+1.73%)
Aug 04, 2020 10.29 10.97 10.29 10.61 5,775,427 +0.84(+8.57%)
Aug 03, 2020 12.22 12.26 9.669 9.773 6,433,642 -2.32(-19.19%)
Jul 31, 2020 12.02 12.21 11.54 12.09 1,079,504 +0.25(+2.14%)
Jul 30, 2020 11.68 12.05 11.62 11.84 610,647 -0.06(-0.51%)
Jul 29, 2020 12.07 12.39 11.83 11.90 634,400 +0.11(+0.96%)
Jul 28, 2020 12.05 12.30 11.72 11.79 873,806 -0.59(-4.79%)
Jul 27, 2020 11.34 12.55 11.34 12.38 1,778,801 +0.91(+7.91%)
Jul 24, 2020 10.57 12.09 10.36 11.47 3,897,217 -0.40(-3.38%)
Jul 23, 2020 14.31 14.31 11.79 11.88 8,420,002 -2.90(-19.61%)
Jul 22, 2020 15.07 15.26 14.51 14.77 2,493,138 -0.62(-4.03%)
Jul 21, 2020 15.54 15.70 14.89 15.39 2,141,382 -0.07(-0.45%)
Jul 20, 2020 13.88 15.76 13.88 15.46 4,245,658 +2.28(+17.27%)
Jul 17, 2020 13.23 13.40 13.01 13.19 1,506,722 +0.05(+0.40%)
Jul 16, 2020 12.30 13.34 12.30 13.13 1,654,505 +0.28(+2.17%)
Jul 15, 2020 12.48 13.12 12.36 12.85 1,378,282 +0.55(+4.47%)
Jul 14, 2020 12.50 12.91 12.02 12.30 1,087,297 -0.31(-2.49%)
Jul 13, 2020 13.77 13.91 12.53 12.62 1,696,596 -0.84(-6.23%)
Jul 10, 2020 13.35 13.86 13.28 13.46 1,813,842 -0.15(-1.09%)
Jul 09, 2020 13.35 14.31 12.76 13.60 3,857,234 +0.72(+5.55%)
Jul 08, 2020 11.82 13.10 11.76 12.89 3,001,229 +1.27(+10.89%)
Jul 07, 2020 11.34 11.68 11.08 11.62 1,335,788 +0.13(+1.14%)
Jul 06, 2020 10.14 11.88 10.13 11.49 2,097,947 +1.50(+15.02%)
Jul 02, 2020 9.424 10.04 9.424 9.992 1,113,310 +0.58(+6.12%)
Jul 01, 2020 9.355 9.669 9.346 9.416 476,885 +0.07(+0.75%)
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%)
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.