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 (%)
Mar 31, 2021 3.237 3.863 3.145 3.421 462,686 +0.34(+11.04%)
Mar 30, 2021 2.860 3.237 2.805 3.081 31,633 +0.27(+9.48%)
Mar 29, 2021 3.081 3.191 2.814 2.814 21,397 -0.35(-11.05%)
Mar 26, 2021 3.182 3.311 3.063 3.164 19,137 -0.06(-1.71%)
Mar 25, 2021 3.550 3.826 3.219 3.219 58,865 -0.42(-11.62%)
Mar 24, 2021 3.863 3.936 3.642 3.642 70,121 -0.31(-7.91%)
Mar 23, 2021 3.918 4.129 3.909 3.955 71,428 -0.12(-2.93%)
Mar 22, 2021 3.955 4.920 3.955 4.074 256,873 -0.01(-0.23%)
Mar 19, 2021 3.918 4.322 3.909 4.083 122,869 -0.27(-6.13%)
Mar 18, 2021 3.863 5.426 3.486 4.350 985,471 +0.39(+9.74%)
Mar 17, 2021 3.173 4.598 3.035 3.964 891,113 +0.77(+24.21%)
Mar 16, 2021 2.897 3.467 2.832 3.191 151,356 +0.32(+11.22%)
Mar 15, 2021 2.695 2.897 2.695 2.869 27,874 +0.08(+2.97%)
Mar 12, 2021 2.593 2.787 2.593 2.787 40,884 +0.03(+1.00%)
Mar 11, 2021 2.676 2.759 2.603 2.759 57,367 +0.19(+7.53%)
Mar 10, 2021 2.474 2.621 2.391 2.566 35,077 +0.16(+6.49%)
Mar 09, 2021 2.152 2.573 2.125 2.410 52,317 +0.19(+8.71%)
Mar 08, 2021 2.345 2.474 2.216 2.216 36,558 -0.22(-9.06%)
Mar 05, 2021 2.474 2.538 2.124 2.437 46,212 -0.12(-4.68%)
Mar 04, 2021 2.722 2.768 2.502 2.557 51,108 -0.20(-7.33%)
Mar 03, 2021 2.897 3.090 2.759 2.759 46,968 -0.14(-4.76%)
Mar 02, 2021 3.228 3.375 2.851 2.897 100,116 -0.31(-9.74%)
Mar 01, 2021 3.173 3.421 3.053 3.210 34,968 +0.04(+1.16%)
Feb 26, 2021 3.237 3.320 2.906 3.173 44,472 -0.16(-4.70%)
Feb 25, 2021 3.541 4.074 3.329 3.329 242,500 -0.29(-8.12%)
Feb 24, 2021 3.688 3.835 3.578 3.624 37,008 -0.17(-4.37%)
Feb 23, 2021 4.157 4.157 3.504 3.789 185,283 -0.65(-14.70%)
Feb 22, 2021 4.010 4.874 3.807 4.442 282,061 +0.31(+7.57%)
Feb 19, 2021 3.734 4.194 3.725 4.129 173,322 +0.36(+9.51%)
Feb 18, 2021 3.734 4.001 3.734 3.771 54,511 -0.15(-3.76%)
Feb 17, 2021 4.267 4.341 3.817 3.918 90,308 -0.33(-7.79%)
Feb 16, 2021 3.495 4.442 3.449 4.249 221,878 +0.72(+20.31%)
Feb 12, 2021 3.302 3.669 3.302 3.532 106,342 +0.23(+6.96%)
Feb 11, 2021 3.228 3.504 3.228 3.302 76,799 +0.01(+0.28%)
Feb 10, 2021 3.366 3.486 3.228 3.292 84,047 -0.24(-6.77%)
Feb 09, 2021 3.568 3.679 3.320 3.532 123,709 -0.18(-4.95%)
Feb 08, 2021 3.311 4.129 3.017 3.715 614,088 +0.45(+13.80%)
Feb 05, 2021 2.299 4.552 2.262 3.265 2,804,261 +0.97(+42.00%)
Feb 04, 2021 2.207 2.345 2.170 2.299 79,133 +0.12(+5.49%)
Feb 03, 2021 2.078 2.198 2.078 2.180 41,567 +0.08(+3.95%)
Feb 02, 2021 2.032 2.170 2.032 2.097 45,118 +0.05(+2.24%)
Feb 01, 2021 1.941 2.115 1.941 2.051 69,225 +0.11(+5.69%)
Jan 29, 2021 1.941 2.106 1.941 1.941 70,133 -0.04(-1.86%)
Jan 28, 2021 1.941 2.023 1.922 1.977 50,403 +0.04(+1.90%)
Jan 27, 2021 2.124 2.124 1.931 1.941 71,463 -0.20(-9.44%)
Jan 26, 2021 2.207 2.226 2.143 2.143 64,694 -0.09(-4.11%)
Jan 25, 2021 2.244 2.423 2.180 2.235 102,629 -0.02(-0.79%)
Jan 22, 2021 2.106 2.327 2.069 2.253 246,283 +0.14(+6.50%)
Jan 21, 2021 2.078 2.262 2.078 2.115 93,297 -0.01(-0.43%)
Jan 20, 2021 2.152 2.198 2.042 2.124 66,094 -0.07(-3.35%)
Jan 19, 2021 2.143 2.262 2.134 2.198 63,568 +0.02(+0.84%)
Jan 15, 2021 2.152 2.235 2.097 2.180 41,536 +0.00(+0.00%)
Jan 14, 2021 2.023 2.253 2.023 2.180 152,502 +0.15(+7.24%)
Jan 13, 2021 2.078 2.161 2.032 2.032 60,692 -0.10(-4.74%)
Jan 12, 2021 2.170 2.207 2.069 2.134 63,222 -0.08(-3.73%)
Jan 11, 2021 2.115 2.290 2.069 2.216 107,805 +0.08(+3.88%)
Jan 08, 2021 1.885 2.189 1.885 2.134 188,110 +0.19(+9.95%)
Jan 07, 2021 1.839 1.950 1.839 1.941 51,628 +0.06(+2.93%)
Jan 06, 2021 1.858 1.977 1.858 1.885 31,162 +0.04(+1.99%)
Jan 05, 2021 1.747 2.023 1.747 1.849 70,850 +0.06(+3.61%)
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.