Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X Financial ADR (NY: XYF )

4.150 +0.240 (+6.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 1.839 1.839 1.839 492,777 -0.25(-11.89%)
Dec 30, 2020 1.665 2.189 1.665 2.088 492,777 +0.42(+25.41%)
Dec 29, 2020 1.692 1.776 1.665 1.665 38,972 -0.13(-7.18%)
Dec 28, 2020 1.692 1.803 1.692 1.793 44,711 +0.01(+0.52%)
Dec 24, 2020 1.766 1.821 1.747 1.784 22,834 -0.04(-2.02%)
Dec 23, 2020 1.885 1.968 1.812 1.821 37,026 -0.13(-6.60%)
Dec 22, 2020 1.766 2.014 1.766 1.950 31,355 +0.12(+6.53%)
Dec 21, 2020 1.793 1.922 1.766 1.830 67,720 -0.06(-2.93%)
Dec 18, 2020 1.885 1.950 1.839 1.885 51,105 -0.14(-6.82%)
Dec 17, 2020 1.950 2.032 1.931 2.023 19,923 +0.00(+0.00%)
Dec 16, 2020 2.078 2.143 2.023 2.023 23,707 -0.12(-5.58%)
Dec 15, 2020 2.060 2.207 2.060 2.143 26,738 -0.13(-5.67%)
Dec 14, 2020 2.410 2.410 2.272 2.272 28,585 +0.01(+0.41%)
Dec 11, 2020 2.033 2.262 2.033 2.262 38,274 +0.06(+2.50%)
Dec 10, 2020 1.996 2.207 1.996 2.207 14,713 +0.16(+7.62%)
Dec 09, 2020 2.014 2.106 1.996 2.051 22,522 +0.00(+0.00%)
Dec 08, 2020 2.051 2.152 2.032 2.051 39,530 -0.05(-2.19%)
Dec 07, 2020 2.170 2.170 2.051 2.097 35,780 -0.06(-2.56%)
Dec 04, 2020 2.198 2.198 2.115 2.152 29,684 +0.04(+1.74%)
Dec 03, 2020 2.143 2.216 2.069 2.115 34,678 -0.16(-6.88%)
Dec 02, 2020 2.161 2.304 2.042 2.272 35,594 +0.02(+0.82%)
Dec 01, 2020 2.299 2.354 2.134 2.253 63,347 -0.05(-2.00%)
Nov 30, 2020 2.621 2.621 2.299 2.299 141,226 -0.23(-9.09%)
Nov 27, 2020 2.253 2.644 2.170 2.529 235,301 +0.36(+16.53%)
Nov 25, 2020 2.115 2.290 2.069 2.170 171,148 +0.15(+7.27%)
Nov 24, 2020 1.637 2.023 1.628 2.023 117,942 +0.31(+18.28%)
Nov 23, 2020 1.591 1.720 1.591 1.711 76,907 +0.09(+5.38%)
Nov 20, 2020 1.674 1.697 1.545 1.623 197,026 -0.14(-8.07%)
Nov 19, 2020 1.361 1.876 1.334 1.766 1,672,646 -0.16(-8.31%)
Nov 18, 2020 2.069 2.069 1.904 1.926 29,065 -0.06(-3.16%)
Nov 17, 2020 1.959 2.042 1.959 1.989 10,816 +0.03(+1.52%)
Nov 16, 2020 1.959 2.042 1.959 1.959 22,406 -0.00(-0.01%)
Nov 13, 2020 1.975 2.038 1.959 1.959 22,797 -0.08(-4.00%)
Nov 12, 2020 2.014 2.110 2.014 2.041 6,243 +0.03(+1.33%)
Nov 11, 2020 2.014 2.121 2.014 2.014 28,800 -0.07(-3.44%)
Nov 10, 2020 2.290 2.290 2.045 2.086 43,418 -0.18(-7.80%)
Nov 09, 2020 2.235 2.262 2.097 2.262 33,874 +0.10(+4.46%)
Nov 06, 2020 2.235 2.235 2.080 2.166 27,328 -0.06(-2.89%)
Nov 05, 2020 2.069 2.308 2.069 2.230 82,028 +0.16(+7.79%)
Nov 04, 2020 2.097 2.180 2.069 2.069 31,694 -0.00(-0.05%)
Nov 03, 2020 2.042 2.144 2.023 2.070 56,280 +0.05(+2.47%)
Nov 02, 2020 2.180 2.345 1.988 2.020 78,604 -0.21(-9.59%)
Oct 30, 2020 2.318 2.373 2.207 2.235 60,746 -0.09(-3.81%)
Oct 29, 2020 2.456 2.456 2.262 2.323 46,265 -0.05(-2.08%)
Oct 28, 2020 2.318 2.456 2.097 2.373 119,251 +0.08(+3.35%)
Oct 27, 2020 2.119 2.456 2.119 2.296 220,115 +0.20(+9.42%)
Oct 26, 2020 2.345 2.394 2.043 2.098 121,648 -0.22(-9.46%)
Oct 23, 2020 2.318 2.483 2.235 2.318 96,338 -0.10(-4.01%)
Oct 22, 2020 2.290 2.676 2.279 2.414 235,747 -0.04(-1.67%)
Oct 21, 2020 2.787 2.980 2.265 2.456 1,241,958 -0.61(-19.82%)
Oct 20, 2020 1.849 3.394 1.849 3.063 5,649,176 +1.32(+75.88%)
Oct 19, 2020 1.655 2.069 1.655 1.741 157,291 +0.09(+5.18%)
Oct 16, 2020 1.766 1.793 1.655 1.655 59,803 -0.08(-4.76%)
Oct 15, 2020 1.711 1.904 1.655 1.738 162,660 +0.03(+1.60%)
Oct 14, 2020 1.711 1.766 1.601 1.711 14,895 +0.06(+3.33%)
Oct 13, 2020 1.628 1.677 1.553 1.656 19,611 +0.12(+7.91%)
Oct 12, 2020 1.653 1.655 1.534 1.534 22,742 -0.09(-5.68%)
Oct 09, 2020 1.545 1.652 1.537 1.627 20,659 +0.08(+5.29%)
Oct 08, 2020 1.490 1.600 1.435 1.545 40,323 +0.12(+8.53%)
Oct 07, 2020 1.571 1.653 1.413 1.424 36,999 -0.12(-7.86%)
Oct 06, 2020 1.517 1.600 1.407 1.545 39,154 +0.08(+5.68%)
Oct 05, 2020 1.462 1.480 1.386 1.462 17,816 +0.01(+0.36%)
Oct 02, 2020 1.380 1.496 1.380 1.457 42,188 +0.05(+3.79%)
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.