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 (%)
Feb 28, 2019 1.920 2.380 1.910 2.240 4,327,602 +0.34(+17.89%)
Feb 27, 2019 1.950 2.050 1.770 1.900 1,422,140 -0.21(-9.95%)
Feb 26, 2019 2.300 2.490 1.900 2.110 7,753,382 -0.69(-24.64%)
Feb 25, 2019 1.700 3.580 1.570 2.800 61,976,888 +1.52(+118.75%)
Feb 22, 2019 0.9300 1.400 0.8850 1.280 2,919,000 +0.36(+39.28%)
Feb 21, 2019 0.9300 0.9300 0.8670 0.9190 31,237 +0.01(+0.94%)
Feb 20, 2019 0.8670 0.9247 0.8670 0.9104 71,787 +0.03(+2.87%)
Feb 19, 2019 0.8500 0.8899 0.8300 0.8850 151,009 +0.04(+4.12%)
Feb 15, 2019 0.8900 0.8900 0.8400 0.8500 127,700 -0.05(-5.55%)
Feb 14, 2019 0.9200 0.9200 0.8400 0.8999 133,012 -0.02(-2.51%)
Feb 13, 2019 0.9500 0.9500 0.9200 0.9231 49,315 +0.00(+0.17%)
Feb 12, 2019 0.9200 0.9799 0.9200 0.9215 93,417 -0.03(-2.90%)
Feb 11, 2019 0.9800 0.9800 0.9146 0.9490 32,442 +0.04(+4.29%)
Feb 08, 2019 0.9200 0.9400 0.9000 0.9100 55,000 -0.02(-1.94%)
Feb 07, 2019 0.9900 1.000 0.9039 0.9280 116,922 -0.07(-7.20%)
Feb 06, 2019 0.9900 1.010 0.9600 1.000 28,798 +0.04(+3.84%)
Feb 05, 2019 1.000 1.020 0.9630 0.9630 52,501 -0.04(-3.70%)
Feb 04, 2019 0.9800 1.020 0.9500 1.000 87,835 +0.02(+2.04%)
Feb 01, 2019 0.9500 1.120 0.9400 0.9800 229,200 +0.04(+4.80%)
Jan 31, 2019 0.9500 0.9799 0.9127 0.9351 157,472 -0.00(-0.42%)
Jan 30, 2019 1.060 1.080 0.9051 0.9390 397,300 -0.10(-9.63%)
Jan 29, 2019 1.000 1.140 0.9600 1.039 308,098 +0.04(+3.91%)
Jan 28, 2019 1.010 1.050 0.9702 1.000 89,031 -0.02(-1.96%)
Jan 25, 2019 0.9600 1.030 0.9400 1.020 171,800 +0.08(+8.58%)
Jan 24, 2019 0.9001 0.9699 0.9000 0.9394 64,223 +0.02(+2.28%)
Jan 23, 2019 0.9000 0.9649 0.9000 0.9185 85,039 +0.01(+1.05%)
Jan 22, 2019 0.9875 1.030 0.8300 0.9090 209,132 -0.06(-6.29%)
Jan 18, 2019 1.050 1.070 0.9600 0.9700 100,800 -0.05(-4.90%)
Jan 17, 2019 0.9800 1.090 0.9000 1.020 308,217 +0.01(+0.99%)
Jan 16, 2019 1.090 1.090 1.010 1.010 145,496 -0.06(-5.61%)
Jan 15, 2019 1.100 1.150 1.020 1.070 532,703 +0.00(+0.00%)
Jan 14, 2019 1.040 1.150 1.000 1.070 645,413 +0.05(+4.90%)
Jan 11, 2019 1.020 1.070 0.9700 1.020 73,400 +0.01(+0.98%)
Jan 10, 2019 1.050 1.150 0.9500 1.010 207,285 -0.02(-1.93%)
Jan 09, 2019 1.120 1.120 1.020 1.030 155,114 -0.09(-8.04%)
Jan 08, 2019 1.100 1.130 1.042 1.120 113,566 +0.02(+1.82%)
Jan 07, 2019 1.060 1.120 1.000 1.100 158,489 +0.09(+8.91%)
Jan 04, 2019 0.9000 1.130 0.9000 1.010 371,700 +0.11(+12.22%)
Jan 03, 2019 0.8847 0.9490 0.8613 0.9000 28,547 +0.00(+0.00%)
Jan 02, 2019 0.9200 0.9300 0.8200 0.9000 166,467 -0.02(-2.17%)
Dec 31, 2018 0.8200 0.9800 0.8200 0.9200 168,700 +0.09(+10.84%)
Dec 28, 2018 0.9100 0.9100 0.8200 0.8300 106,600 -0.08(-8.79%)
Dec 27, 2018 0.9100 0.9200 0.8400 0.9100 60,525 +0.01(+1.11%)
Dec 26, 2018 0.8400 0.9399 0.7621 0.9000 98,668 +0.06(+6.64%)
Dec 24, 2018 0.6350 0.8900 0.6350 0.8440 165,200 +0.12(+16.41%)
Dec 21, 2018 0.8580 0.8580 0.7120 0.7250 337,600 -0.13(-15.50%)
Dec 20, 2018 1.000 1.025 0.7521 0.8580 407,774 -0.16(-15.88%)
Dec 19, 2018 1.070 1.080 1.000 1.020 167,565 -0.05(-4.67%)
Dec 18, 2018 1.210 1.216 1.060 1.070 210,955 -0.10(-8.55%)
Dec 17, 2018 1.260 1.290 1.150 1.170 131,103 -0.12(-9.30%)
Dec 14, 2018 1.200 1.380 1.200 1.290 137,100 +0.08(+6.38%)
Dec 13, 2018 1.180 1.260 1.170 1.213 123,605 -0.07(-5.27%)
Dec 12, 2018 1.440 1.440 1.110 1.280 288,858 -0.08(-5.88%)
Dec 11, 2018 1.340 1.440 1.300 1.360 127,018 -0.05(-3.55%)
Dec 10, 2018 1.210 1.450 1.100 1.410 511,283 +0.16(+12.80%)
Dec 07, 2018 1.380 1.400 1.250 1.250 239,000 -0.17(-11.97%)
Dec 06, 2018 1.420 1.450 1.310 1.420 215,564 -0.04(-2.74%)
Dec 04, 2018 1.600 1.680 1.420 1.460 460,300 -0.14(-8.75%)
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.