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 )

20.67 -0.23 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2020 6.763 7.264 6.702 7.147 670,963 +0.17(+2.38%)
Mar 31, 2020 6.876 7.230 6.702 6.981 1,856,531 +0.43(+6.52%)
Mar 30, 2020 6.545 6.754 6.213 6.553 1,383,684 +0.17(+2.60%)
Mar 27, 2020 6.222 6.571 6.152 6.388 855,123 -0.14(-2.14%)
Mar 26, 2020 6.475 6.737 6.440 6.527 584,873 +0.16(+2.47%)
Mar 25, 2020 6.239 6.684 6.196 6.370 578,991 +0.19(+3.11%)
Mar 24, 2020 5.672 6.361 5.672 6.178 927,262 +0.50(+8.76%)
Mar 23, 2020 5.977 6.135 5.585 5.681 437,826 -0.36(-5.92%)
Mar 20, 2020 6.152 6.204 5.934 6.039 306,088 -0.10(-1.56%)
Mar 19, 2020 6.152 6.370 5.838 6.135 925,582 -0.51(-7.62%)
Mar 18, 2020 5.803 6.649 5.559 6.641 1,617,771 +0.43(+6.88%)
Mar 17, 2020 5.838 6.213 5.742 6.213 442,322 +0.47(+8.21%)
Mar 16, 2020 6.047 6.344 5.716 5.742 385,271 -0.79(-12.03%)
Mar 13, 2020 6.379 6.527 6.283 6.527 863,259 +0.39(+6.40%)
Mar 12, 2020 6.693 6.806 6.117 6.135 1,722,210 -0.71(-10.33%)
Mar 11, 2020 7.007 7.042 6.780 6.841 563,120 -0.22(-3.09%)
Mar 10, 2020 6.972 7.243 6.763 7.060 848,118 +0.25(+3.72%)
Mar 09, 2020 6.833 7.016 6.667 6.806 503,534 -0.35(-4.88%)
Mar 06, 2020 7.443 7.635 7.121 7.156 549,034 -0.49(-6.39%)
Mar 05, 2020 7.347 7.740 7.295 7.644 256,713 +0.18(+2.46%)
Mar 04, 2020 7.278 7.513 7.103 7.461 714,463 +0.37(+5.17%)
Mar 03, 2020 7.208 7.395 7.025 7.094 591,359 -0.15(-2.05%)
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.
 
 
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.