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 (%)
May 31, 2019 1.830 1.900 1.792 1.880 53,700 +0.00(+0.01%)
May 30, 2019 1.830 1.938 1.830 1.880 31,531 -0.06(-3.09%)
May 29, 2019 1.880 1.940 1.840 1.940 101,069 +0.08(+4.30%)
May 28, 2019 1.910 1.941 1.800 1.860 78,179 -0.01(-0.53%)
May 24, 2019 1.730 1.950 1.730 1.870 87,900 +0.14(+8.09%)
May 23, 2019 1.810 1.811 1.650 1.730 184,519 -0.11(-5.98%)
May 22, 2019 1.940 1.940 1.839 1.840 165,821 -0.10(-5.15%)
May 21, 2019 2.030 2.140 1.910 1.940 213,962 -0.11(-5.37%)
May 20, 2019 2.260 2.260 1.990 2.050 247,690 -0.23(-10.09%)
May 17, 2019 2.300 2.350 2.260 2.280 83,400 -0.03(-1.30%)
May 16, 2019 2.310 2.440 2.300 2.310 90,259 -0.04(-1.70%)
May 15, 2019 2.360 2.370 2.299 2.350 64,778 -0.03(-1.26%)
May 14, 2019 2.380 2.480 2.300 2.380 58,834 +0.03(+1.28%)
May 13, 2019 2.520 2.520 2.330 2.350 149,096 -0.25(-9.62%)
May 10, 2019 2.580 2.630 2.470 2.600 57,500 +0.00(+0.00%)
May 09, 2019 2.540 2.610 2.400 2.600 231,300 +0.00(+0.00%)
May 08, 2019 2.650 2.660 2.540 2.600 122,789 -0.04(-1.52%)
May 07, 2019 2.690 2.750 2.510 2.640 170,944 -0.11(-4.00%)
May 06, 2019 2.280 2.790 2.280 2.750 521,903 +0.04(+1.48%)
May 03, 2019 2.330 2.770 2.270 2.710 556,500 +0.44(+19.38%)
May 02, 2019 2.050 2.440 2.020 2.270 827,877 -0.23(-9.20%)
May 01, 2019 2.580 2.610 2.410 2.500 266,174 -0.12(-4.58%)
Apr 30, 2019 2.670 2.790 2.500 2.620 224,047 -0.10(-3.68%)
Apr 29, 2019 2.780 2.810 2.660 2.720 189,531 -0.06(-2.16%)
Apr 26, 2019 2.760 2.820 2.700 2.780 158,700 -0.03(-1.07%)
Apr 25, 2019 2.780 2.832 2.750 2.810 127,299 -0.06(-2.09%)
Apr 24, 2019 3.000 3.060 2.680 2.870 448,300 -0.15(-4.97%)
Apr 23, 2019 3.250 3.290 3.000 3.020 289,620 -0.23(-7.08%)
Apr 22, 2019 3.220 3.280 3.180 3.250 91,739 -0.04(-1.22%)
Apr 18, 2019 3.320 3.330 3.220 3.290 142,800 -0.02(-0.60%)
Apr 17, 2019 3.350 3.370 3.240 3.310 168,034 -0.03(-0.90%)
Apr 16, 2019 3.310 3.400 3.150 3.340 240,709 +0.05(+1.52%)
Apr 15, 2019 3.470 3.510 3.110 3.290 342,920 -0.13(-3.80%)
Apr 12, 2019 3.360 3.440 3.200 3.420 305,400 +0.12(+3.64%)
Apr 11, 2019 3.380 3.590 3.300 3.300 385,721 -0.06(-1.79%)
Apr 10, 2019 3.380 3.430 3.060 3.360 516,924 +0.00(+0.00%)
Apr 09, 2019 3.640 3.680 3.350 3.360 698,187 -0.33(-8.94%)
Apr 08, 2019 3.840 3.850 3.580 3.690 437,085 -0.07(-1.86%)
Apr 05, 2019 3.750 3.890 3.530 3.760 1,117,800 -0.11(-2.84%)
Apr 04, 2019 3.450 4.050 3.300 3.870 1,733,700 +0.43(+12.50%)
Apr 03, 2019 3.600 3.680 3.350 3.440 512,770 -0.10(-2.82%)
Apr 02, 2019 3.450 3.850 3.430 3.540 1,055,040 +0.11(+3.21%)
Apr 01, 2019 3.880 4.070 3.360 3.430 1,098,676 -0.37(-9.74%)
Mar 29, 2019 3.820 4.200 3.500 3.800 4,360,300 -0.27(-6.63%)
Mar 28, 2019 2.790 4.250 2.790 4.070 10,183,328 +1.30(+46.93%)
Mar 27, 2019 2.730 2.850 2.690 2.770 298,052 +0.09(+3.36%)
Mar 26, 2019 2.860 2.860 2.660 2.680 210,196 -0.10(-3.60%)
Mar 25, 2019 2.670 2.890 2.400 2.780 737,530 +0.03(+1.09%)
Mar 22, 2019 2.720 2.810 2.660 2.750 253,600 -0.06(-2.14%)
Mar 21, 2019 2.660 2.930 2.580 2.810 683,402 +0.03(+1.08%)
Mar 20, 2019 2.860 2.980 2.690 2.780 604,590 -0.01(-0.36%)
Mar 19, 2019 3.150 3.200 2.650 2.790 997,127 -0.22(-7.31%)
Mar 18, 2019 2.760 3.260 2.760 3.010 1,490,505 +0.25(+9.06%)
Mar 15, 2019 2.700 2.849 2.357 2.760 903,900 +0.11(+4.15%)
Mar 14, 2019 2.810 2.850 2.600 2.650 651,301 -0.06(-2.21%)
Mar 13, 2019 2.950 3.140 2.680 2.710 980,873 -0.35(-11.44%)
Mar 12, 2019 3.340 3.340 2.930 3.060 810,897 -0.22(-6.71%)
Mar 11, 2019 3.210 3.600 3.200 3.280 1,563,482 +0.10(+3.14%)
Mar 08, 2019 4.000 4.150 2.660 3.180 3,613,300 -1.27(-28.54%)
Mar 07, 2019 4.730 5.080 4.350 4.450 3,779,312 -0.05(-1.11%)
Mar 06, 2019 4.520 5.110 4.300 4.500 3,034,989 -0.28(-5.86%)
Mar 05, 2019 4.560 5.440 4.220 4.780 6,297,192 -0.18(-3.63%)
Mar 04, 2019 4.930 6.440 4.650 4.960 44,925,796 +1.71(+52.62%)
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.