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

Markets:

Overview

News

Currencies

International

Treasuries

9F Inc. - American Depositary Shares (NQ:JFU)

2.390 +0.420 (+21.32%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	2.010	2.410	2.000	2.390	62,245	+0.42(+21.32%)
Aug 21, 2025	1.990	1.990	1.960	1.970	2,154	+0.07(+3.68%)
Aug 20, 2025	1.950	1.950	1.900	1.900	1,539	-0.01(-0.26%)
Aug 19, 2025	1.930	1.930	1.900	1.905	7,543	+0.01(+0.26%)
Aug 18, 2025	1.840	1.940	1.840	1.900	4,488	+0.07(+3.83%)
Aug 15, 2025	1.970	1.980	1.830	1.830	46,218	-0.16(-7.81%)
Aug 14, 2025	1.950	2.100	1.890	1.985	29,260	+0.01(+0.25%)
Aug 13, 2025	1.854	1.980	1.854	1.980	3,192	+0.08(+4.33%)
Aug 12, 2025	2.000	2.050	1.800	1.898	41,058	+0.06(+3.15%)
Aug 11, 2025	1.580	2.050	1.580	1.840	69,224	+0.31(+20.03%)
Aug 08, 2025	1.612	1.615	1.533	1.533	6,776	-0.06(-3.58%)
Aug 07, 2025	1.602	1.602	1.590	1.590	1,919	+0.03(+1.60%)
Aug 06, 2025	1.550	1.620	1.550	1.565	6,469	-0.02(-1.39%)
Aug 05, 2025	1.570	1.610	1.520	1.587	10,328	+0.04(+2.39%)
Aug 04, 2025	1.620	1.645	1.540	1.550	23,781	-0.09(-5.49%)
Aug 01, 2025	1.601	1.725	1.600	1.640	4,292	+0.02(+1.23%)
Jul 31, 2025	1.600	1.624	1.600	1.620	891	+0.02(+1.25%)
Jul 30, 2025	1.600	1.690	1.600	1.600	6,672	+0.00(+0.00%)
Jul 29, 2025	1.750	1.800	1.600	1.600	6,040	-0.06(-3.61%)
Jul 28, 2025	1.735	1.735	1.610	1.660	6,992	+0.05(+3.11%)
Jul 25, 2025	1.740	1.770	1.570	1.610	15,833	-0.11(-6.40%)
Jul 24, 2025	1.640	1.775	1.640	1.720	15,609	+0.09(+5.52%)
Jul 23, 2025	1.640	1.650	1.630	1.630	1,929	-0.01(-0.61%)
Jul 22, 2025	1.716	1.716	1.600	1.640	14,369	+0.03(+1.86%)
Jul 21, 2025	1.605	1.640	1.605	1.610	7,187	+0.01(+0.35%)
Jul 18, 2025	1.600	1.734	1.510	1.604	8,836	-0.07(-4.13%)
Jul 17, 2025	1.840	1.990	1.580	1.673	44,354	-0.06(-3.54%)
Jul 16, 2025	1.590	1.850	1.590	1.735	37,430	+0.11(+7.10%)
Jul 15, 2025	1.510	1.640	1.480	1.620	6,967	+0.14(+9.46%)
Jul 14, 2025	1.520	1.630	1.480	1.480	7,983	-0.14(-8.64%)
Jul 11, 2025	1.667	1.667	1.510	1.620	1,295	-0.04(-2.41%)
Jul 10, 2025	1.660	1.660	1.660	1.660	2,615	+0.09(+5.73%)
Jul 09, 2025	1.600	1.710	1.500	1.570	11,500	-0.01(-0.63%)
Jul 08, 2025	1.440	1.730	1.440	1.580	73,676	+0.14(+9.72%)
Jul 07, 2025	1.430	1.450	1.430	1.440	5,404	-0.03(-2.04%)
Jul 03, 2025	1.431	1.517	1.431	1.470	4,736	+0.03(+2.08%)
Jul 02, 2025	1.340	1.447	1.310	1.440	39,134	+0.16(+12.50%)
Jul 01, 2025	1.330	1.330	1.268	1.280	10,310	+0.03(+2.16%)
Jun 30, 2025	1.500	1.540	1.253	1.253	43,763	-0.21(-14.53%)
Jun 27, 2025	1.401	1.466	1.400	1.466	1,651	+0.06(+4.32%)
Jun 26, 2025	1.450	1.460	1.405	1.405	1,924	-0.02(-1.39%)
Jun 25, 2025	1.460	1.460	1.397	1.425	1,546	+0.03(+1.79%)
Jun 24, 2025	1.450	1.460	1.391	1.400	4,407	-0.02(-1.41%)
Jun 23, 2025	1.360	1.445	1.360	1.420	7,940	-0.06(-4.05%)
Jun 20, 2025	1.410	1.480	1.410	1.480	1,312	+0.02(+1.72%)
Jun 18, 2025	1.460	1.460	1.400	1.455	2,423	+0.00(+0.00%)
Jun 16, 2025				1.455	295	+0.06(+3.93%)
Jun 13, 2025	1.400	1.400	1.400	1.400	849	+0.02(+1.45%)
Jun 12, 2025	1.380	1.380	1.380	1.380	641	-0.09(-6.12%)
Jun 11, 2025	1.540	1.570	1.470	1.470	4,448	-0.06(-3.92%)
Jun 10, 2025	1.500	1.600	1.370	1.530	12,393	+0.10(+7.37%)
Jun 06, 2025				1.425	157	+0.07(+5.55%)
Jun 05, 2025	1.410	1.430	1.350	1.350	2,072	+0.01(+0.75%)
Jun 04, 2025	1.403	1.403	1.340	1.340	1,050	-0.02(-1.63%)
Jun 03, 2025	1.341	1.405	1.341	1.362	2,085	+0.01(+0.90%)

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

9F Inc. - American Depositary Shares (NQ:JFU)

Historical Prices