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 (%)
Nov 30, 2022 13.93 14.50 13.65 14.48 2,632,245 +1.04(+7.76%)
Nov 29, 2022 12.99 13.54 12.90 13.43 1,749,110 +1.05(+8.49%)
Nov 28, 2022 12.27 12.51 12.09 12.38 1,075,668 +0.18(+1.51%)
Nov 25, 2022 12.12 12.31 11.90 12.20 601,003 -0.42(-3.36%)
Nov 23, 2022 12.34 13.09 12.23 12.62 1,451,871 +0.50(+4.11%)
Nov 22, 2022 12.28 12.50 11.95 12.12 1,189,707 -0.23(-1.87%)
Nov 21, 2022 12.71 12.89 12.33 12.35 1,030,626 -0.56(-4.36%)
Nov 18, 2022 14.10 14.12 12.84 12.92 1,326,895 -1.24(-8.74%)
Nov 17, 2022 13.15 14.31 13.04 14.15 1,545,715 +0.43(+3.16%)
Nov 16, 2022 14.66 14.74 13.42 13.72 1,427,905 -1.41(-9.33%)
Nov 15, 2022 14.49 15.93 14.40 15.13 2,797,983 +1.07(+7.61%)
Nov 14, 2022 13.75 14.32 13.41 14.06 3,110,039 +0.61(+4.53%)
Nov 11, 2022 13.01 14.74 12.69 13.45 2,084,987 +0.90(+7.21%)
Nov 10, 2022 12.23 12.68 11.77 12.55 1,164,426 +1.13(+9.85%)
Nov 09, 2022 11.18 11.89 11.14 11.42 1,887,310 -0.24(-2.06%)
Nov 08, 2022 11.44 11.89 11.03 11.66 867,314 +0.00(+0.00%)
Nov 07, 2022 11.69 11.83 10.92 11.66 1,050,129 +0.10(+0.88%)
Nov 04, 2022 10.51 11.66 10.24 11.56 2,228,023 +1.85(+19.11%)
Nov 03, 2022 9.356 9.983 9.236 9.707 1,008,220 +0.08(+0.86%)
Nov 02, 2022 10.31 10.31 9.550 9.623 1,271,073 -0.61(-5.95%)
Nov 01, 2022 9.965 10.30 9.716 10.23 1,187,329 +0.86(+9.15%)
Oct 31, 2022 9.245 9.886 9.208 9.374 727,077 +0.00(+0.00%)
Oct 28, 2022 8.895 9.402 8.825 9.374 959,731 +0.29(+3.15%)
Oct 27, 2022 9.337 9.384 8.922 9.088 1,189,799 -0.49(-5.11%)
Oct 26, 2022 8.922 9.697 8.821 9.577 1,877,511 +0.64(+7.12%)
Oct 25, 2022 9.199 9.605 8.895 8.941 1,649,854 -0.02(-0.21%)
Oct 24, 2022 10.54 10.60 8.738 8.959 3,112,740 -2.61(-22.57%)
Oct 21, 2022 11.64 11.68 11.36 11.57 764,194 -0.15(-1.26%)
Oct 20, 2022 11.51 12.32 11.36 11.72 816,068 +0.22(+1.93%)
Oct 19, 2022 12.33 12.43 11.35 11.50 691,755 -1.13(-8.92%)
Oct 18, 2022 13.16 13.26 12.41 12.62 470,959 -0.18(-1.37%)
Oct 17, 2022 13.09 13.13 12.69 12.80 517,768 +0.29(+2.29%)
Oct 14, 2022 13.40 13.47 12.41 12.51 627,088 -0.68(-5.17%)
Oct 13, 2022 12.22 13.41 11.99 13.19 848,302 +0.65(+5.15%)
Oct 12, 2022 12.58 12.79 12.16 12.55 522,394 -0.03(-0.22%)
Oct 11, 2022 12.67 13.08 12.20 12.58 1,002,800 -0.23(-1.80%)
Oct 10, 2022 13.63 13.63 12.64 12.81 605,606 -0.84(-6.15%)
Oct 07, 2022 14.05 14.05 13.58 13.65 565,264 -0.66(-4.58%)
Oct 06, 2022 14.25 14.67 14.03 14.30 606,208 -0.06(-0.39%)
Oct 05, 2022 13.54 14.46 13.22 14.36 1,083,752 +0.72(+5.28%)
Oct 04, 2022 12.83 13.86 12.71 13.64 984,552 +1.39(+11.38%)
Oct 03, 2022 11.82 12.29 11.74 12.24 457,535 +0.42(+3.51%)
Sep 30, 2022 11.64 11.97 11.58 11.83 472,702 +0.20(+1.75%)
Sep 29, 2022 11.91 11.93 11.21 11.63 856,459 -0.55(-4.55%)
Sep 28, 2022 11.53 12.26 10.99 12.18 939,191 +0.50(+4.27%)
Sep 27, 2022 12.36 12.47 11.63 11.68 648,411 -0.48(-3.95%)
Sep 26, 2022 12.20 12.34 12.01 12.16 527,571 -0.02(-0.15%)
Sep 23, 2022 12.66 12.70 12.16 12.18 542,372 -0.76(-5.85%)
Sep 22, 2022 12.94 13.54 12.83 12.94 504,282 +0.16(+1.23%)
Sep 21, 2022 13.22 13.22 12.62 12.78 598,410 -0.53(-3.95%)
Sep 20, 2022 13.21 13.66 13.13 13.30 624,292 +0.12(+0.91%)
Sep 19, 2022 12.55 13.23 12.48 13.19 748,630 +0.53(+4.15%)
Sep 16, 2022 12.74 12.94 12.30 12.66 1,124,579 -0.48(-3.65%)
Sep 15, 2022 12.89 13.34 12.89 13.14 664,838 +0.15(+1.14%)
Sep 14, 2022 13.35 13.35 12.83 12.99 575,717 -0.29(-2.20%)
Sep 13, 2022 13.49 13.94 13.27 13.28 745,188 -0.73(-5.20%)
Sep 12, 2022 13.38 14.08 13.37 14.01 1,014,943 +0.74(+5.56%)
Sep 09, 2022 12.73 13.29 12.68 13.27 637,843 +0.84(+6.74%)
Sep 08, 2022 12.16 12.45 11.93 12.44 624,183 +0.09(+0.74%)
Sep 07, 2022 12.61 12.65 12.15 12.34 822,168 -0.15(-1.17%)
Sep 06, 2022 12.80 12.80 12.31 12.49 882,144 -0.37(-2.90%)
Sep 02, 2022 13.39 13.50 12.57 12.86 916,546 -0.63(-4.66%)
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.