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 (%)
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%)
Oct 01, 2019 6.263 6.429 6.015 6.070 7,953 -0.19(-3.08%)
Sep 30, 2019 7.146 7.146 6.263 6.263 21,162 -1.02(-14.02%)
Sep 27, 2019 7.201 7.284 6.732 7.284 7,393 +0.08(+1.15%)
Sep 26, 2019 7.201 7.339 7.201 7.201 2,779 -0.14(-1.88%)
Sep 25, 2019 7.698 7.698 7.339 7.339 1,141 -0.19(-2.56%)
Sep 24, 2019 7.587 7.725 7.449 7.532 22,451 -0.06(-0.73%)
Sep 23, 2019 7.560 7.725 7.422 7.587 30,029 -0.14(-1.79%)
Sep 20, 2019 7.863 7.946 7.670 7.725 2,573 -0.14(-1.75%)
Sep 19, 2019 8.001 8.029 7.780 7.863 6,091 -0.28(-3.39%)
Sep 18, 2019 8.029 8.167 7.946 8.139 4,387 -0.14(-1.67%)
Sep 17, 2019 8.553 8.553 8.194 8.277 3,989 -0.28(-3.23%)
Sep 16, 2019 8.332 8.718 8.167 8.553 4,883 +0.14(+1.64%)
Sep 13, 2019 8.608 8.967 8.387 8.415 13,881 -0.39(-4.39%)
Sep 12, 2019 8.001 8.884 7.863 8.801 15,326 +0.44(+5.28%)
Sep 11, 2019 8.691 8.843 8.112 8.360 26,089 -0.36(-4.11%)
Sep 10, 2019 8.912 8.957 8.070 8.718 24,413 -0.36(-3.95%)
Sep 09, 2019 7.146 10.57 7.146 9.077 99,189 +1.79(+24.62%)
Sep 06, 2019 7.173 7.311 6.983 7.284 5,001 -0.03(-0.38%)
Sep 05, 2019 7.008 7.311 6.980 7.311 9,719 +0.39(+5.58%)
Sep 04, 2019 6.898 7.035 6.898 6.925 4,108 +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.