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

X Financial ADR (NY: XYF )

4.020 +0.074 (+1.88%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 28, 2023 3.038 3.442 3.028 3.346 65,883 +0.31(+10.13%)
Apr 27, 2023 2.980 3.076 2.980 3.038 13,635 -0.04(-1.25%)
Apr 26, 2023 3.019 3.086 2.932 3.076 21,884 +0.16(+5.61%)
Apr 25, 2023 3.096 3.096 2.903 2.913 19,858 -0.09(-2.88%)
Apr 24, 2023 3.182 3.231 2.980 2.999 17,236 -0.19(-6.02%)
Apr 21, 2023 3.307 3.307 3.182 3.192 3,885 -0.06(-1.78%)
Apr 20, 2023 3.144 3.249 3.134 3.249 2,551 -0.07(-2.03%)
Apr 19, 2023 3.259 3.317 3.067 3.317 5,026 +0.04(+1.17%)
Apr 18, 2023 3.365 3.365 3.172 3.278 11,958 -0.07(-2.01%)
Apr 17, 2023 3.172 3.346 3.096 3.345 21,522 +0.31(+10.38%)
Apr 14, 2023 2.980 3.134 2.980 3.031 5,287 +0.12(+4.05%)
Apr 13, 2023 2.980 3.086 2.903 2.913 9,474 -0.16(-5.31%)
Apr 12, 2023 2.990 3.085 2.987 3.076 4,323 -0.02(-0.62%)
Apr 11, 2023 3.115 3.122 3.096 3.096 2,226 +0.02(+0.63%)
Apr 10, 2023 2.980 3.172 2.961 3.076 16,001 +0.14(+4.92%)
Apr 06, 2023 2.961 2.980 2.894 2.932 2,955 +0.05(+1.67%)
Apr 05, 2023 2.836 2.884 2.836 2.884 774 -0.01(-0.33%)
Apr 04, 2023 2.884 2.894 2.865 2.894 1,142 +0.11(+3.79%)
Apr 03, 2023 3.105 3.202 2.788 2.788 13,553 -0.21(-7.05%)
Mar 31, 2023 3.269 3.269 2.990 3.000 18,536 -0.14(-4.58%)
Mar 30, 2023 2.865 3.269 2.865 3.144 34,996 +0.34(+11.99%)
Mar 29, 2023 2.749 2.932 2.644 2.807 5,882 +0.16(+6.18%)
Mar 28, 2023 2.682 2.740 2.567 2.644 12,360 -0.16(-5.82%)
Mar 27, 2023 2.721 2.836 2.715 2.807 4,861 +0.00(+0.00%)
Mar 24, 2023 2.855 2.894 2.807 2.807 3,244 -0.04(-1.35%)
Mar 23, 2023 2.817 3.103 2.817 2.846 3,539 +0.00(+0.00%)
Mar 22, 2023 2.826 2.855 2.826 2.846 10,490 -0.05(-1.66%)
Mar 21, 2023 2.826 2.932 2.826 2.894 16,110 +0.10(+3.40%)
Mar 20, 2023 2.841 2.841 2.798 2.799 2,785 +0.00(+0.03%)
Mar 17, 2023 2.749 2.855 2.548 2.798 15,894 +0.09(+3.19%)
Mar 16, 2023 2.884 2.881 2.711 2.711 3,443 -0.04(-1.40%)
Mar 15, 2023 2.692 2.749 2.692 2.749 4,592 -0.01(-0.35%)
Mar 14, 2023 2.557 2.884 2.557 2.759 20,693 +0.20(+7.89%)
Mar 13, 2023 2.778 2.874 2.548 2.557 29,417 -0.18(-6.71%)
Mar 10, 2023 2.942 2.942 2.741 2.741 65,753 -0.22(-7.43%)
Mar 09, 2023 2.980 3.028 2.961 2.961 10,172 -0.02(-0.65%)
Mar 08, 2023 2.980 3.076 2.980 2.980 2,694 +0.00(+0.00%)
Mar 07, 2023 2.980 3.046 2.980 2.980 1,860 -0.09(-3.06%)
Mar 06, 2023 3.048 3.076 3.048 3.074 4,966 +0.11(+3.83%)
Mar 03, 2023 2.951 3.029 2.923 2.961 8,801 -0.12(-3.75%)
Mar 02, 2023 3.076 3.076 3.076 3.076 279 +0.00(+0.00%)
Mar 01, 2023 3.240 3.240 3.076 3.076 1,661 +0.00(+0.00%)
Feb 28, 2023 3.163 3.317 3.076 3.076 7,991 -0.21(-6.43%)
Feb 27, 2023 3.153 3.288 3.153 3.288 7,385 +0.21(+6.88%)
Feb 24, 2023 3.076 3.163 2.983 3.076 3,490 -0.11(-3.32%)
Feb 23, 2023 3.269 3.269 3.134 3.182 906 +0.00(+0.00%)
Feb 22, 2023 3.192 3.221 3.163 3.182 2,191 +0.07(+2.16%)
Feb 21, 2023 2.942 3.115 2.942 3.115 9,382 -0.12(-3.86%)
Feb 17, 2023 3.201 3.240 3.172 3.240 1,085 -0.06(-1.75%)
Feb 16, 2023 3.206 3.332 3.201 3.297 3,434 -0.07(-2.00%)
Feb 15, 2023 3.201 3.368 3.201 3.365 1,496 +0.10(+2.94%)
Feb 14, 2023 3.317 3.326 3.269 3.269 2,849 -0.10(-2.86%)
Feb 13, 2023 3.461 3.461 3.346 3.365 4,007 +0.04(+1.21%)
Feb 10, 2023 3.692 3.692 3.317 3.324 37,751 -0.24(-6.79%)
Feb 09, 2023 3.365 3.587 3.365 3.567 25,321 +0.41(+13.11%)
Feb 08, 2023 3.363 3.371 2.894 3.153 73,355 -0.22(-6.55%)
Feb 07, 2023 3.374 3.538 3.374 3.374 22,296 -0.13(-3.84%)
Feb 06, 2023 3.692 3.692 3.269 3.509 23,673 -0.27(-7.12%)
Feb 03, 2023 3.759 3.884 3.736 3.778 7,699 +0.02(+0.57%)
Feb 02, 2023 3.942 3.942 3.730 3.757 10,648 -0.20(-5.15%)
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.