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 29, 2023 3.492 3.597 3.492 3.501 7,594 -0.03(-0.81%)
Dec 28, 2023 3.473 3.626 3.473 3.530 8,245 +0.00(+0.00%)
Dec 27, 2023 3.597 3.607 3.470 3.530 10,140 -0.05(-1.34%)
Dec 26, 2023 3.549 3.683 3.530 3.578 9,808 +0.03(+0.81%)
Dec 22, 2023 3.568 3.683 3.549 3.549 4,961 -0.01(-0.27%)
Dec 21, 2023 3.626 3.635 3.549 3.559 4,204 -0.03(-0.80%)
Dec 20, 2023 3.511 3.635 3.501 3.587 8,642 +0.08(+2.18%)
Dec 19, 2023 3.568 3.712 3.511 3.511 18,255 +0.04(+1.10%)
Dec 18, 2023 3.444 3.674 3.396 3.473 11,776 +0.12(+3.71%)
Dec 15, 2023 3.645 3.807 3.329 3.348 54,249 -0.23(-6.42%)
Dec 14, 2023 3.530 3.578 3.501 3.578 13,057 +0.12(+3.60%)
Dec 13, 2023 3.425 3.578 3.396 3.453 16,743 +0.03(+0.84%)
Dec 12, 2023 3.463 3.740 3.425 3.425 28,237 -0.16(-4.53%)
Dec 11, 2023 3.654 3.702 3.578 3.587 22,032 -0.09(-2.34%)
Dec 08, 2023 3.607 3.721 3.607 3.673 12,550 -0.01(-0.26%)
Dec 07, 2023 3.578 3.693 3.559 3.683 18,833 +0.14(+4.05%)
Dec 06, 2023 3.597 3.827 3.540 3.540 7,868 -0.05(-1.33%)
Dec 05, 2023 3.760 3.804 3.568 3.587 16,403 -0.20(-5.30%)
Dec 04, 2023 4.056 4.056 3.760 3.788 29,564 -0.35(-8.54%)
Dec 01, 2023 4.142 4.142 4.018 4.142 8,094 +0.03(+0.70%)
Nov 30, 2023 4.075 4.133 4.071 4.114 4,282 +0.03(+0.70%)
Nov 29, 2023 4.047 4.159 4.037 4.085 19,755 -0.05(-1.16%)
Nov 28, 2023 4.075 4.152 4.037 4.133 9,741 +0.10(+2.37%)
Nov 27, 2023 4.114 4.114 4.037 4.037 3,760 -0.06(-1.40%)
Nov 24, 2023 4.305 4.305 4.066 4.094 6,113 -0.11(-2.51%)
Nov 22, 2023 4.200 4.248 4.037 4.200 21,129 -0.15(-3.52%)
Nov 21, 2023 4.219 4.362 4.219 4.353 9,659 +0.12(+2.94%)
Nov 20, 2023 4.018 4.247 4.018 4.228 10,113 +0.22(+5.49%)
Nov 17, 2023 3.874 4.018 3.825 4.008 8,887 +0.16(+4.23%)
Nov 16, 2023 3.908 3.908 3.846 3.846 3,278 -0.08(-1.95%)
Nov 15, 2023 4.066 4.118 3.664 3.922 33,356 -0.18(-4.43%)
Nov 14, 2023 4.353 4.467 4.085 4.104 15,421 -0.29(-6.54%)
Nov 13, 2023 4.056 4.401 3.979 4.391 22,335 +0.33(+8.00%)
Nov 10, 2023 4.018 4.066 3.960 4.066 4,340 +0.10(+2.41%)
Nov 09, 2023 3.980 3.980 3.932 3.970 1,255 -0.01(-0.24%)
Nov 08, 2023 4.018 4.040 3.922 3.980 16,600 -0.02(-0.48%)
Nov 07, 2023 3.989 4.056 3.932 3.999 3,184 +0.10(+2.45%)
Nov 06, 2023 3.922 3.970 3.903 3.903 3,019 -0.07(-1.69%)
Nov 03, 2023 3.874 3.970 3.865 3.970 5,191 +0.11(+2.98%)
Nov 02, 2023 3.836 3.865 3.798 3.855 1,456 +0.08(+2.03%)
Nov 01, 2023 3.788 3.846 3.779 3.779 9,073 -0.07(-1.74%)
Oct 31, 2023 3.874 3.893 3.789 3.846 12,609 -0.02(-0.50%)
Oct 30, 2023 3.913 3.913 3.865 3.865 8,142 -0.03(-0.74%)
Oct 27, 2023 3.827 3.970 3.779 3.893 19,446 +0.09(+2.26%)
Oct 26, 2023 3.630 3.807 3.630 3.807 3,995 +0.06(+1.53%)
Oct 25, 2023 3.463 3.760 3.463 3.750 8,935 +0.15(+4.26%)
Oct 24, 2023 3.492 3.607 3.492 3.597 3,071 -0.12(-3.34%)
Oct 23, 2023 3.587 3.731 3.444 3.721 14,916 +0.18(+5.14%)
Oct 20, 2023 3.492 3.540 3.425 3.540 7,557 +0.15(+4.52%)
Oct 19, 2023 3.453 3.587 3.377 3.386 10,355 -0.03(-0.84%)
Oct 18, 2023 3.530 3.587 3.415 3.415 4,250 -0.10(-2.86%)
Oct 17, 2023 3.482 3.549 3.430 3.516 4,134 -0.00(-0.14%)
Oct 16, 2023 3.463 3.549 3.358 3.520 18,076 +0.13(+3.95%)
Oct 13, 2023 3.377 3.511 3.358 3.386 3,080 -0.13(-3.80%)
Oct 12, 2023 3.520 3.559 3.387 3.520 3,846 -0.02(-0.54%)
Oct 11, 2023 3.425 3.565 3.406 3.540 2,495 +0.04(+1.09%)
Oct 10, 2023 3.367 3.540 3.367 3.501 1,545 +0.12(+3.68%)
Oct 09, 2023 3.683 3.683 3.262 3.377 46,330 -0.24(-6.61%)
Oct 06, 2023 3.602 3.693 3.508 3.616 2,857 +0.12(+3.56%)
Oct 05, 2023 3.463 3.492 3.444 3.492 2,106 +0.02(+0.55%)
Oct 04, 2023 3.673 3.683 3.348 3.473 31,727 -0.25(-6.68%)
Oct 03, 2023 3.635 3.750 3.635 3.721 3,248 +0.06(+1.57%)
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.