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 (%)
Jul 29, 2022 2.582 2.584 2.492 2.570 3,811 -0.05(-1.93%)
Jul 28, 2022 2.446 2.630 2.446 2.621 5,755 +0.11(+4.40%)
Jul 27, 2022 2.575 2.644 2.511 2.511 6,670 -0.10(-3.87%)
Jul 26, 2022 2.667 2.665 2.593 2.612 4,330 -0.06(-2.07%)
Jul 25, 2022 2.584 2.667 2.566 2.667 2,366 +0.05(+1.75%)
Jul 22, 2022 2.557 2.621 2.529 2.621 11,072 +0.07(+2.89%)
Jul 21, 2022 2.400 2.621 2.400 2.547 11,890 +0.04(+1.47%)
Jul 20, 2022 2.428 2.511 2.419 2.511 2,685 +0.08(+3.41%)
Jul 19, 2022 2.474 2.483 2.428 2.428 13,947 +0.04(+1.54%)
Jul 18, 2022 2.382 2.391 2.382 2.391 812 +0.01(+0.39%)
Jul 15, 2022 2.373 2.474 2.345 2.382 16,822 -0.07(-3.00%)
Jul 14, 2022 2.492 2.566 2.345 2.456 15,891 -0.10(-3.96%)
Jul 13, 2022 2.483 2.557 2.410 2.557 24,234 +0.06(+2.21%)
Jul 12, 2022 2.474 2.502 2.373 2.502 28,324 +0.03(+1.12%)
Jul 11, 2022 2.456 2.474 2.453 2.474 1,918 +0.02(+0.75%)
Jul 08, 2022 2.465 2.483 2.456 2.456 2,911 -0.05(-1.84%)
Jul 07, 2022 2.446 2.511 2.443 2.502 3,726 -0.01(-0.37%)
Jul 06, 2022 2.465 2.511 2.391 2.511 8,274 +0.04(+1.68%)
Jul 05, 2022 2.456 2.469 2.373 2.469 2,414 -0.02(-0.92%)
Jul 01, 2022 2.529 2.529 2.483 2.492 2,172 +0.03(+1.12%)
Jun 30, 2022 2.465 2.502 2.456 2.465 2,599 +0.00(+0.00%)
Jun 29, 2022 2.483 2.520 2.433 2.465 4,131 -0.03(-1.11%)
Jun 28, 2022 2.483 2.529 2.354 2.492 24,159 +0.00(+0.00%)
Jun 27, 2022 2.557 2.557 2.419 2.492 16,226 -0.06(-2.52%)
Jun 24, 2022 2.437 2.566 2.382 2.557 36,978 +0.10(+4.12%)
Jun 23, 2022 2.410 2.502 2.391 2.456 26,223 -0.06(-2.20%)
Jun 22, 2022 2.364 2.511 2.364 2.511 6,495 +0.11(+4.60%)
Jun 21, 2022 2.373 2.483 2.364 2.400 18,184 +0.01(+0.38%)
Jun 17, 2022 2.456 2.492 2.345 2.391 24,712 -0.12(-4.76%)
Jun 16, 2022 2.511 2.511 2.447 2.511 3,481 -0.02(-0.73%)
Jun 15, 2022 2.566 2.568 2.483 2.529 21,216 -0.04(-1.43%)
Jun 14, 2022 2.410 2.575 2.410 2.566 16,181 +0.08(+3.33%)
Jun 13, 2022 2.557 2.584 2.470 2.483 9,248 -0.07(-2.88%)
Jun 10, 2022 2.593 2.593 2.474 2.557 10,101 -0.09(-3.47%)
Jun 09, 2022 2.621 2.658 2.529 2.649 29,063 -0.02(-0.69%)
Jun 08, 2022 2.667 2.713 2.529 2.667 49,647 +0.01(+0.35%)
Jun 07, 2022 2.575 2.713 2.538 2.658 26,340 +0.08(+3.21%)
Jun 06, 2022 2.446 2.649 2.373 2.575 26,454 +0.06(+2.56%)
Jun 03, 2022 2.419 2.566 2.417 2.511 7,109 +0.00(+0.12%)
Jun 02, 2022 2.502 2.533 2.419 2.508 16,385 +0.02(+0.99%)
Jun 01, 2022 2.494 2.557 2.410 2.483 36,072 -0.07(-2.88%)
May 31, 2022 2.566 2.649 2.476 2.557 54,180 -0.02(-0.71%)
May 27, 2022 2.458 2.649 2.458 2.575 34,932 +0.02(+0.72%)
May 26, 2022 2.649 2.649 2.336 2.557 25,247 -0.04(-1.42%)
May 25, 2022 2.639 2.704 2.536 2.593 33,156 +0.09(+3.68%)
May 24, 2022 2.759 2.805 2.456 2.502 57,655 -0.10(-3.89%)
May 23, 2022 2.456 2.603 2.437 2.603 11,576 +0.18(+7.60%)
May 20, 2022 2.529 2.538 2.419 2.419 5,996 -0.09(-3.66%)
May 19, 2022 2.566 2.580 2.456 2.511 2,696 -0.05(-1.80%)
May 18, 2022 2.465 2.649 2.465 2.557 9,551 -0.01(-0.36%)
May 17, 2022 2.483 2.566 2.410 2.566 34,865 +0.26(+11.16%)
May 16, 2022 2.364 2.437 2.299 2.308 22,167 -0.03(-1.18%)
May 13, 2022 2.272 2.336 2.263 2.336 15,206 +0.13(+5.83%)
May 12, 2022 2.318 2.344 2.207 2.207 11,102 -0.12(-5.14%)
May 11, 2022 2.281 2.327 2.253 2.327 28,661 +0.01(+0.40%)
May 10, 2022 2.345 2.345 2.226 2.318 7,097 +0.03(+1.20%)
May 09, 2022 2.446 2.446 2.216 2.290 17,076 -0.05(-1.97%)
May 06, 2022 2.658 2.676 2.336 2.336 17,419 -0.37(-13.61%)
May 05, 2022 2.658 2.713 2.630 2.704 5,378 +0.04(+1.38%)
May 04, 2022 2.722 2.722 2.592 2.667 3,993 -0.05(-1.69%)
May 03, 2022 2.741 2.741 2.639 2.713 14,223 +0.00(+0.00%)
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.