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 (%)
Aug 31, 2018 10.01 10.01 10.01 0 -1.09(-9.82%)
Aug 30, 2018 11.90 12.19 11.00 11.10 52,559 -0.99(-8.18%)
Aug 29, 2018 12.20 12.40 11.82 12.09 32,701 +0.01(+0.07%)
Aug 28, 2018 12.90 12.92 11.86 12.08 39,118 -0.72(-5.63%)
Aug 27, 2018 13.47 13.50 12.60 12.80 78,336 -0.70(-5.19%)
Aug 24, 2018 13.08 13.67 12.00 13.50 108,000 +0.22(+1.66%)
Aug 23, 2018 13.73 13.96 12.91 13.28 93,643 -0.79(-5.58%)
Aug 22, 2018 14.02 14.30 14.02 14.06 23,444 -0.07(-0.46%)
Aug 21, 2018 14.09 14.30 13.86 14.13 36,599 +0.04(+0.31%)
Aug 20, 2018 14.55 14.55 13.67 14.09 32,796 -0.50(-3.45%)
Aug 17, 2018 14.54 14.85 14.40 14.59 49,200 +0.03(+0.21%)
Aug 16, 2018 14.39 14.96 14.10 14.56 38,463 +0.11(+0.76%)
Aug 15, 2018 14.85 14.90 14.20 14.45 36,591 -0.30(-2.03%)
Aug 14, 2018 15.10 15.17 14.68 14.75 40,266 -0.19(-1.27%)
Aug 13, 2018 15.15 15.47 14.70 14.94 42,550 -0.20(-1.32%)
Aug 10, 2018 14.95 15.14 14.70 15.14 41,900 +0.31(+2.09%)
Aug 09, 2018 14.61 15.02 14.50 14.83 34,004 +0.09(+0.61%)
Aug 08, 2018 14.33 14.75 14.30 14.74 47,411 +0.31(+2.15%)
Aug 07, 2018 14.49 14.82 14.17 14.43 51,300 -0.05(-0.35%)
Aug 06, 2018 14.44 14.60 14.38 14.48 54,068 +0.09(+0.63%)
Aug 03, 2018 14.36 14.52 14.02 14.39 25,800 +0.18(+1.27%)
Aug 02, 2018 14.20 14.50 13.80 14.21 46,994 -0.01(-0.07%)
Aug 01, 2018 14.11 14.70 14.05 14.22 62,768 -0.20(-1.39%)
Jul 31, 2018 14.31 14.64 14.31 14.42 41,355 +0.13(+0.91%)
Jul 30, 2018 14.21 14.51 14.13 14.29 21,471 +0.21(+1.49%)
Jul 27, 2018 14.57 14.81 14.00 14.08 39,900 -0.43(-2.96%)
Jul 26, 2018 14.60 14.68 14.34 14.51 29,451 -0.08(-0.55%)
Jul 25, 2018 14.47 14.90 13.73 14.59 45,748 +0.09(+0.62%)
Jul 24, 2018 14.54 14.84 14.29 14.50 51,935 -0.03(-0.21%)
Jul 23, 2018 14.40 14.87 14.35 14.53 33,128 +0.10(+0.69%)
Jul 20, 2018 14.63 15.20 14.25 14.43 42,262 -0.43(-2.89%)
Jul 19, 2018 15.52 16.25 14.66 14.86 46,497 -0.63(-4.07%)
Jul 18, 2018 15.73 15.73 15.36 15.49 31,144 -0.04(-0.26%)
Jul 17, 2018 14.75 15.97 14.75 15.53 63,190 +0.53(+3.53%)
Jul 16, 2018 14.71 15.00 14.53 15.00 30,611 +0.18(+1.21%)
Jul 13, 2018 14.67 14.95 14.19 14.82 31,431 +0.07(+0.47%)
Jul 12, 2018 14.81 14.81 13.03 14.75 78,320 +0.13(+0.89%)
Jul 11, 2018 15.02 15.21 13.85 14.62 66,657 -0.63(-4.13%)
Jul 10, 2018 16.09 16.28 15.20 15.25 59,006 -1.03(-6.33%)
Jul 09, 2018 15.97 16.25 15.96 16.28 54,074 +0.21(+1.31%)
Jul 06, 2018 16.25 16.25 15.01 16.07 60,129 -0.18(-1.11%)
Jul 05, 2018 16.25 16.60 15.92 16.25 42,150 +0.01(+0.06%)
Jul 03, 2018 16.24 16.24 16.24 0 -0.07(-0.43%)
Jul 02, 2018 16.59 16.65 16.23 16.31 32,160 -0.31(-1.87%)
Jun 29, 2018 16.17 16.82 16.16 16.62 60,348 +0.42(+2.59%)
Jun 28, 2018 15.32 16.48 15.32 16.20 65,104 +1.11(+7.36%)
Jun 27, 2018 16.53 16.53 14.95 15.09 124,949 -1.35(-8.21%)
Jun 26, 2018 16.33 16.64 16.15 16.44 56,140 +0.12(+0.74%)
Jun 25, 2018 17.58 17.58 15.91 16.32 161,208 -0.82(-4.78%)
Jun 22, 2018 16.99 17.86 16.81 17.14 162,707 +0.40(+2.39%)
Jun 21, 2018 16.49 17.64 16.44 16.74 140,683 +0.40(+2.45%)
Jun 20, 2018 16.22 16.99 16.04 16.34 79,476 +0.03(+0.18%)
Jun 19, 2018 17.00 17.00 16.01 16.31 62,280 -0.62(-3.66%)
Jun 18, 2018 16.91 17.10 16.72 16.93 36,885 +0.03(+0.18%)
Jun 15, 2018 17.56 17.56 16.90 137,281 -0.66(-3.76%)
Jun 14, 2018 18.40 18.65 17.37 17.56 95,787 -0.83(-4.51%)
Jun 13, 2018 19.36 19.49 17.62 18.39 175,806 -1.03(-5.30%)
Jun 12, 2018 20.37 20.39 19.20 19.42 123,602 -0.73(-3.62%)
Jun 11, 2018 19.48 20.45 19.24 20.15 86,441 +0.98(+5.11%)
Jun 08, 2018 19.35 19.69 18.90 19.17 128,200 -0.35(-1.79%)
Jun 07, 2018 20.95 20.95 19.05 19.52 106,863 -1.43(-6.83%)
Jun 06, 2018 22.00 22.02 20.53 20.95 160,743 -1.02(-4.64%)
Jun 05, 2018 21.99 22.32 21.51 21.97 88,717 +0.02(+0.09%)
Jun 04, 2018 23.50 23.50 21.16 21.95 211,039 -1.45(-6.20%)
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.