Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X Financial ADR (NY: XYF )

3.970 +0.070 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 3.750 3.814 3.731 3.731 1,612 -0.09(-2.26%)
Jan 30, 2024 3.824 3.824 3.760 3.817 1,001 +0.00(+0.13%)
Jan 29, 2024 3.827 3.827 3.697 3.812 3,269 -0.01(-0.38%)
Jan 26, 2024 3.827 3.827 3.731 3.827 7,532 +0.01(+0.25%)
Jan 25, 2024 3.874 3.874 3.807 3.817 6,333 -0.11(-2.69%)
Jan 24, 2024 3.922 3.980 3.913 3.922 16,927 +0.01(+0.24%)
Jan 23, 2024 3.836 3.913 3.836 3.913 1,673 +0.00(+0.00%)
Jan 22, 2024 3.731 3.913 3.683 3.913 9,641 +0.10(+2.51%)
Jan 19, 2024 3.865 3.865 3.817 3.817 607 +0.02(+0.50%)
Jan 18, 2024 3.740 3.874 3.664 3.798 6,982 +0.00(+0.00%)
Jan 17, 2024 3.846 3.846 3.635 3.798 5,863 -0.05(-1.24%)
Jan 16, 2024 4.018 3.951 3.731 3.846 30,463 -0.18(-4.53%)
Jan 12, 2024 4.024 4.066 3.970 4.028 5,769 +0.01(+0.25%)
Jan 11, 2024 3.922 4.018 3.832 4.018 7,454 +0.03(+0.72%)
Jan 10, 2024 3.941 3.989 3.922 3.989 9,539 -0.01(-0.24%)
Jan 09, 2024 4.152 4.152 3.922 3.999 16,340 -0.13(-3.24%)
Jan 08, 2024 3.903 4.161 3.903 4.133 16,864 +0.14(+3.60%)
Jan 05, 2024 3.941 4.114 3.936 3.989 10,977 -0.10(-2.34%)
Jan 04, 2024 3.827 4.085 3.827 4.085 18,068 +0.32(+8.38%)
Jan 03, 2024 3.607 3.970 3.568 3.769 45,949 +0.16(+4.51%)
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.