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

China Internet Nationwide Financial Services Inc (NQ: CIFS )

N/A UNCHANGED
Last Price Updated: 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, 2017 58.78 59.45 51.93 58.14 476,662 +0.01(+0.02%)
Nov 29, 2017 62.50 62.90 55.05 58.13 271,470 -2.87(-4.70%)
Nov 28, 2017 59.25 65.91 59.25 61.00 505,661 +2.52(+4.31%)
Nov 27, 2017 59.78 60.37 57.70 58.48 314,012 -0.82(-1.38%)
Nov 24, 2017 58.20 61.00 57.81 59.30 214,083 +0.64(+1.09%)
Nov 22, 2017 59.60 59.95 58.35 58.66 283,614 -0.92(-1.54%)
Nov 21, 2017 58.99 61.73 55.80 59.58 602,970 -1.04(-1.72%)
Nov 20, 2017 59.00 62.15 58.56 60.62 465,531 +1.52(+2.57%)
Nov 17, 2017 57.54 59.18 57.20 59.10 359,878 +1.56(+2.71%)
Nov 16, 2017 55.36 58.41 54.68 57.54 344,119 +2.34(+4.24%)
Nov 15, 2017 50.52 55.85 49.59 55.20 398,679 +5.41(+10.87%)
Nov 14, 2017 47.93 50.67 46.98 49.79 348,146 +1.38(+2.85%)
Nov 13, 2017 48.10 49.30 48.10 48.41 343,524 -0.89(-1.81%)
Nov 10, 2017 47.48 49.49 47.48 49.30 311,671 +1.07(+2.22%)
Nov 09, 2017 47.87 48.30 42.06 48.23 378,192 -0.21(-0.43%)
Nov 08, 2017 47.31 48.50 46.38 48.44 412,868 +0.74(+1.55%)
Nov 07, 2017 40.52 48.00 40.35 47.70 439,608 +7.32(+18.13%)
Nov 06, 2017 38.48 40.78 38.20 40.38 510,960 +1.43(+3.67%)
Nov 03, 2017 37.57 39.76 36.55 38.95 302,517 +1.06(+2.80%)
Nov 02, 2017 33.00 37.89 33.00 37.89 221,578 +7.69(+25.46%)
Nov 01, 2017 41.35 41.36 30.00 30.20 664,088 -11.20(-27.05%)
Oct 31, 2017 41.30 43.25 39.13 41.40 594,714 +0.10(+0.24%)
Oct 30, 2017 40.15 42.50 38.00 41.30 640,589 +1.16(+2.89%)
Oct 27, 2017 37.85 41.88 35.54 40.14 538,827 +2.79(+7.47%)
Oct 26, 2017 33.20 38.41 33.20 37.35 450,007 +4.34(+13.15%)
Oct 25, 2017 31.72 33.67 31.50 33.01 473,116 +0.90(+2.80%)
Oct 24, 2017 31.01 33.40 30.49 32.11 376,519 +0.64(+2.03%)
Oct 23, 2017 29.51 33.00 28.86 31.47 394,518 +1.96(+6.64%)
Oct 20, 2017 29.10 30.10 27.70 29.51 295,095 +0.31(+1.04%)
Oct 19, 2017 29.00 30.63 25.52 29.20 290,994 +0.30(+1.06%)
Oct 18, 2017 22.62 30.00 21.02 28.90 335,234 +6.44(+28.67%)
Oct 17, 2017 22.98 22.98 22.36 22.46 130,148 -0.44(-1.92%)
Oct 16, 2017 22.73 22.95 22.20 22.90 148,214 +0.35(+1.55%)
Oct 13, 2017 22.71 23.01 22.40 22.55 83,373 -0.25(-1.10%)
Oct 12, 2017 23.47 23.60 22.10 22.80 154,486 -0.68(-2.90%)
Oct 11, 2017 23.45 23.63 22.55 23.48 182,878 -0.03(-0.13%)
Oct 10, 2017 23.55 23.84 22.50 23.51 243,590 -0.16(-0.68%)
Oct 09, 2017 23.01 23.98 22.54 23.67 223,600 +0.77(+3.36%)
Oct 06, 2017 22.76 24.75 22.03 22.90 169,621 -0.21(-0.91%)
Oct 05, 2017 23.02 23.25 19.98 23.11 292,910 -0.09(-0.39%)
Oct 04, 2017 21.00 23.27 19.45 23.20 315,114 +2.35(+11.27%)
Oct 03, 2017 20.94 21.40 18.46 20.85 173,454 -0.20(-0.95%)
Oct 02, 2017 19.91 21.31 19.71 21.05 174,944 +1.09(+5.46%)
Sep 29, 2017 19.89 19.98 19.48 19.96 150,314 -0.08(-0.40%)
Sep 28, 2017 19.85 20.05 19.47 20.04 244,088 +0.00(+0.00%)
Sep 27, 2017 17.51 20.04 17.51 20.04 237,601 +1.92(+10.60%)
Sep 26, 2017 16.23 18.20 16.23 18.12 247,536 +2.14(+13.39%)
Sep 25, 2017 15.00 16.63 14.99 15.98 215,971 +1.02(+6.82%)
Sep 22, 2017 15.00 15.15 14.74 14.96 183,445 -0.08(-0.53%)
Sep 21, 2017 15.09 15.11 14.85 15.04 134,396 +0.04(+0.27%)
Sep 20, 2017 15.16 15.16 14.55 15.00 167,323 -0.02(-0.13%)
Sep 19, 2017 14.73 15.06 14.70 15.02 171,975 +0.30(+2.04%)
Sep 18, 2017 14.20 14.72 14.15 14.72 178,845 +0.46(+3.23%)
Sep 15, 2017 13.79 14.26 13.77 14.26 172,537 +0.56(+4.09%)
Sep 14, 2017 13.72 13.80 13.56 13.70 111,494 +0.08(+0.59%)
Sep 13, 2017 12.83 13.65 12.79 13.62 184,733 +0.81(+6.32%)
Sep 12, 2017 12.80 12.92 12.70 12.81 70,510 +0.04(+0.31%)
Sep 11, 2017 12.60 12.78 12.50 12.77 59,534 +0.04(+0.31%)
Sep 08, 2017 12.73 12.73 12.36 12.73 59,443 +0.03(+0.24%)
Sep 07, 2017 12.78 12.78 12.36 12.70 75,028 +0.01(+0.08%)
Sep 06, 2017 12.36 13.48 12.31 12.69 132,255 +0.37(+3.00%)
Sep 05, 2017 12.30 12.38 12.25 12.32 74,246 -0.03(-0.24%)
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.