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 (%)
Dec 31, 2019 4.828 4.911 4.663 4.663 36,824 -0.25(-5.06%)
Dec 30, 2019 4.690 4.911 4.663 4.911 36,822 +0.14(+2.89%)
Dec 27, 2019 4.690 4.911 4.690 4.773 26,603 +0.03(+0.58%)
Dec 26, 2019 4.911 5.187 4.635 4.746 72,882 -0.25(-4.97%)
Dec 24, 2019 4.966 4.994 4.801 4.994 11,127 -0.03(-0.55%)
Dec 23, 2019 4.828 5.021 4.773 5.021 16,998 +0.14(+2.82%)
Dec 20, 2019 4.801 4.883 4.759 4.883 7,575 +0.00(+0.00%)
Dec 19, 2019 4.856 4.883 4.718 4.883 7,745 +0.00(+0.00%)
Dec 18, 2019 4.690 4.883 4.690 4.883 7,511 -0.03(-0.56%)
Dec 17, 2019 4.773 4.911 4.663 4.911 17,431 +0.03(+0.56%)
Dec 16, 2019 4.828 4.939 4.801 4.883 24,151 -0.14(-2.75%)
Dec 13, 2019 4.883 5.049 4.753 5.021 31,134 +0.14(+2.82%)
Dec 12, 2019 4.939 5.021 4.718 4.883 58,288 -0.22(-4.32%)
Dec 11, 2019 5.242 5.242 4.883 5.104 39,509 -0.14(-2.63%)
Dec 10, 2019 5.242 5.242 5.021 5.242 48,968 +0.00(+0.00%)
Dec 09, 2019 4.939 5.297 4.911 5.242 71,010 +0.36(+7.34%)
Dec 06, 2019 4.718 4.966 4.663 4.883 48,821 +0.17(+3.51%)
Dec 05, 2019 4.828 4.939 4.580 4.718 43,943 -0.17(-3.39%)
Dec 04, 2019 4.856 4.966 4.746 4.883 39,926 -0.03(-0.56%)
Dec 03, 2019 4.966 5.021 4.828 4.911 46,074 -0.30(-5.82%)
Dec 02, 2019 4.883 5.242 4.690 5.215 59,747 +0.33(+6.78%)
Nov 29, 2019 5.104 5.435 4.828 4.883 48,713 -0.25(-4.84%)
Nov 27, 2019 5.352 5.352 5.049 5.132 12,830 -0.33(-6.06%)
Nov 26, 2019 4.856 5.463 4.828 5.463 150,286 +0.55(+11.24%)
Nov 25, 2019 4.580 4.911 4.552 4.911 15,019 +0.11(+2.30%)
Nov 22, 2019 4.801 4.828 4.608 4.801 7,466 -0.17(-3.33%)
Nov 21, 2019 4.883 5.242 4.552 4.966 30,754 -0.14(-2.70%)
Nov 20, 2019 5.270 5.380 5.104 5.104 17,909 -0.33(-6.09%)
Nov 19, 2019 5.628 5.684 5.408 5.435 94,265 +0.03(+0.51%)
Nov 18, 2019 5.435 5.987 5.408 5.408 30,590 +0.06(+1.03%)
Nov 15, 2019 5.187 5.408 5.187 5.352 4,494 -0.17(-3.00%)
Nov 14, 2019 4.883 5.518 4.883 5.518 13,622 +0.50(+9.89%)
Nov 13, 2019 5.380 5.463 5.021 5.021 25,521 -0.50(-9.00%)
Nov 12, 2019 4.939 5.518 4.939 5.518 33,568 +0.47(+9.29%)
Nov 11, 2019 5.104 5.132 4.718 5.049 43,997 -0.08(-1.61%)
Nov 08, 2019 4.966 5.242 4.966 5.132 6,161 +0.14(+2.76%)
Nov 07, 2019 5.104 5.270 4.994 4.994 12,992 -0.19(-3.72%)
Nov 06, 2019 5.435 5.435 4.966 5.187 6,833 -0.36(-6.47%)
Nov 05, 2019 5.077 5.739 5.077 5.546 17,422 +0.41(+8.06%)
Nov 04, 2019 5.021 5.242 4.911 5.132 9,692 +0.03(+0.54%)
Nov 01, 2019 4.718 5.104 4.690 5.104 11,163 +0.44(+9.47%)
Oct 31, 2019 4.966 5.021 4.663 4.663 19,973 -0.41(-8.15%)
Oct 30, 2019 5.104 5.187 5.021 5.077 3,762 -0.08(-1.60%)
Oct 29, 2019 5.187 5.270 5.104 5.159 12,853 -0.08(-1.58%)
Oct 28, 2019 5.021 5.408 4.966 5.242 22,281 +0.19(+3.83%)
Oct 25, 2019 4.939 5.352 4.939 5.049 10,293 +0.08(+1.67%)
Oct 24, 2019 5.021 5.021 4.939 4.966 4,951 +0.00(+0.00%)
Oct 23, 2019 4.966 5.077 4.939 4.966 18,131 -0.06(-1.10%)
Oct 22, 2019 5.242 5.380 5.021 5.021 25,108 -0.28(-5.21%)
Oct 21, 2019 5.518 5.656 5.270 5.297 37,971 -0.19(-3.52%)
Oct 18, 2019 5.739 5.849 5.490 5.490 6,705 -0.25(-4.33%)
Oct 17, 2019 5.518 5.959 5.435 5.739 20,454 +0.22(+4.00%)
Oct 16, 2019 5.601 5.711 5.187 5.518 22,922 -0.19(-3.38%)
Oct 15, 2019 5.573 6.151 5.518 5.711 45,618 +0.11(+1.97%)
Oct 14, 2019 5.546 5.711 5.546 5.601 5,931 +0.03(+0.50%)
Oct 11, 2019 5.518 5.794 5.463 5.573 11,272 -0.03(-0.49%)
Oct 10, 2019 5.518 5.601 5.490 5.601 10,473 +0.11(+2.01%)
Oct 09, 2019 5.518 5.656 5.449 5.490 11,846 -0.06(-1.00%)
Oct 08, 2019 5.435 5.697 5.375 5.546 23,792 -0.03(-0.50%)
Oct 07, 2019 5.656 5.706 5.546 5.573 15,002 -0.14(-2.42%)
Oct 04, 2019 5.794 5.794 5.656 5.711 6,596 +0.00(+0.00%)
Oct 03, 2019 5.711 5.904 5.711 5.711 6,027 -0.03(-0.48%)
Oct 02, 2019 5.849 5.959 5.601 5.739 16,986 -0.33(-5.45%)
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.