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 (%)
Mar 31, 2020 2.566 3.173 2.484 2.897 38,261 +0.33(+12.90%)
Mar 30, 2020 2.704 2.704 2.511 2.566 1,948 +0.00(+0.00%)
Mar 27, 2020 2.566 2.566 2.483 2.566 2,464 +0.00(+0.00%)
Mar 26, 2020 2.759 2.787 2.538 2.566 15,268 -0.03(-1.06%)
Mar 25, 2020 2.594 2.657 2.544 2.593 4,541 -0.03(-1.05%)
Mar 24, 2020 2.759 2.759 2.538 2.621 8,332 +0.00(+0.00%)
Mar 23, 2020 2.842 2.842 2.519 2.621 8,284 -0.06(-2.06%)
Mar 20, 2020 2.483 2.731 2.483 2.676 6,052 +0.22(+8.99%)
Mar 19, 2020 2.538 2.676 2.320 2.456 6,945 +0.19(+8.54%)
Mar 18, 2020 2.632 2.632 2.262 2.262 7,182 -0.28(-10.87%)
Mar 17, 2020 2.538 2.636 2.483 2.538 8,002 +0.00(+0.00%)
Mar 16, 2020 2.318 2.731 2.318 2.538 16,465 +0.33(+15.00%)
Mar 13, 2020 2.980 2.980 2.207 2.207 15,077 -0.66(-23.08%)
Mar 12, 2020 2.704 2.925 2.704 2.869 7,542 -0.25(-7.96%)
Mar 11, 2020 3.035 3.145 3.035 3.118 3,751 -0.11(-3.42%)
Mar 10, 2020 3.173 3.302 3.173 3.228 5,242 +0.06(+1.74%)
Mar 09, 2020 3.321 3.321 2.980 3.173 9,183 -0.44(-12.21%)
Mar 06, 2020 3.532 3.669 3.532 3.614 7,502 +0.06(+1.55%)
Mar 05, 2020 3.587 3.587 3.532 3.559 13,665 -0.14(-3.73%)
Mar 04, 2020 3.669 3.790 3.562 3.697 8,549 +0.03(+0.75%)
Mar 03, 2020 3.559 3.679 3.542 3.669 6,452 -0.30(-7.64%)
Mar 02, 2020 4.276 4.276 3.716 3.973 24,895 -0.58(-12.73%)
Feb 28, 2020 3.449 4.552 3.035 4.552 30,373 +1.05(+29.92%)
Feb 27, 2020 3.504 3.587 3.504 3.504 23,690 -0.03(-0.78%)
Feb 26, 2020 3.532 3.587 3.504 3.532 6,574 -0.06(-1.54%)
Feb 25, 2020 3.725 3.725 3.585 3.587 9,992 -0.14(-3.70%)
Feb 24, 2020 3.725 3.725 3.504 3.725 6,323 -0.19(-4.93%)
Feb 21, 2020 4.083 4.115 3.835 3.918 5,219 -0.19(-4.70%)
Feb 20, 2020 3.642 4.111 3.642 4.111 26,905 +0.47(+12.88%)
Feb 19, 2020 3.559 3.725 3.559 3.642 4,256 +0.00(+0.00%)
Feb 18, 2020 3.559 3.780 3.514 3.642 9,765 -0.06(-1.49%)
Feb 14, 2020 3.863 3.863 3.697 3.697 4,711 -0.19(-4.96%)
Feb 13, 2020 4.083 4.083 3.863 3.890 5,231 -0.18(-4.41%)
Feb 12, 2020 4.139 4.166 3.918 4.070 7,728 -0.15(-3.59%)
Feb 11, 2020 3.614 4.221 3.587 4.221 13,555 +0.56(+15.38%)
Feb 10, 2020 3.807 3.807 3.532 3.658 7,613 -0.12(-3.21%)
Feb 07, 2020 3.945 4.001 3.752 3.780 8,662 -0.17(-4.20%)
Feb 06, 2020 3.725 4.056 3.725 3.945 14,274 +0.25(+6.72%)
Feb 05, 2020 3.614 3.725 3.614 3.697 3,949 -0.03(-0.74%)
Feb 04, 2020 3.725 3.821 3.642 3.725 8,194 +0.03(+0.75%)
Feb 03, 2020 3.449 3.780 3.394 3.697 19,908 +0.22(+6.35%)
Jan 31, 2020 3.394 3.587 3.394 3.476 2,935 +0.03(+0.80%)
Jan 30, 2020 3.697 3.697 3.417 3.449 28,887 -0.25(-6.72%)
Jan 29, 2020 3.780 3.835 3.697 3.697 9,505 -0.08(-2.19%)
Jan 28, 2020 3.669 4.001 3.669 3.780 13,855 -0.06(-1.44%)
Jan 27, 2020 4.139 4.139 3.807 3.835 14,608 -0.39(-9.15%)
Jan 24, 2020 4.249 4.358 3.945 4.221 19,572 -0.14(-3.16%)
Jan 23, 2020 4.552 4.580 4.194 4.359 26,926 -0.22(-4.82%)
Jan 22, 2020 4.635 4.771 4.580 4.580 6,674 -0.06(-1.19%)
Jan 21, 2020 4.801 4.801 4.635 4.635 7,333 -0.25(-5.08%)
Jan 17, 2020 4.608 4.883 4.580 4.883 9,641 +0.25(+5.36%)
Jan 16, 2020 4.635 4.690 4.608 4.635 15,401 -0.06(-1.18%)
Jan 15, 2020 4.552 4.745 4.552 4.690 9,633 +0.14(+3.03%)
Jan 14, 2020 4.635 4.828 4.552 4.552 15,392 -0.08(-1.79%)
Jan 13, 2020 4.580 4.883 4.580 4.635 29,852 -0.06(-1.18%)
Jan 10, 2020 4.608 4.690 4.552 4.690 14,207 +0.08(+1.80%)
Jan 09, 2020 4.746 4.773 4.608 4.608 15,264 -0.14(-2.91%)
Jan 08, 2020 4.828 4.852 4.690 4.746 7,820 -0.08(-1.62%)
Jan 07, 2020 4.856 4.856 4.691 4.824 6,012 -0.03(-0.66%)
Jan 06, 2020 4.801 4.911 4.801 4.856 5,251 -0.06(-1.12%)
Jan 03, 2020 4.773 4.966 4.773 4.911 6,306 +0.07(+1.34%)
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.