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, 2022 2.456 2.887 2.842 28,617 +0.34(+13.60%)
Jan 28, 2022 2.629 2.629 2.460 2.502 13,689 -0.02(-0.73%)
Jan 27, 2022 2.704 2.700 2.468 2.520 12,339 -0.23(-8.36%)
Jan 26, 2022 2.860 2.860 2.658 2.750 15,505 +0.01(+0.34%)
Jan 25, 2022 2.676 2.741 2.603 2.741 5,167 +0.14(+5.30%)
Jan 24, 2022 2.750 2.759 2.483 2.603 56,185 -0.19(-6.91%)
Jan 21, 2022 2.731 2.851 2.630 2.796 34,700 +0.00(+0.00%)
Jan 20, 2022 2.759 2.924 2.759 2.796 32,846 +0.19(+7.42%)
Jan 19, 2022 2.796 2.906 2.575 2.603 45,019 -0.22(-7.82%)
Jan 18, 2022 2.741 2.863 2.741 2.823 18,903 -0.01(-0.32%)
Jan 14, 2022 2.833 0 +0.04(+1.32%)
Jan 13, 2022 2.713 2.823 2.704 2.796 11,980 +0.04(+1.33%)
Jan 12, 2022 2.814 2.842 2.699 2.759 76,154 -0.04(-1.32%)
Jan 11, 2022 2.796 2.915 2.741 2.796 78,557 -0.10(-3.49%)
Jan 10, 2022 2.768 2.915 2.649 2.897 27,173 +0.06(+1.94%)
Jan 07, 2022 2.777 2.879 2.763 2.842 29,032 +0.06(+2.31%)
Jan 06, 2022 2.736 2.833 2.676 2.777 36,862 +0.01(+0.34%)
Jan 05, 2022 2.814 2.888 2.768 2.768 20,510 -0.04(-1.31%)
Jan 04, 2022 2.888 2.952 2.805 2.805 9,838 -0.07(-2.56%)
Jan 03, 2022 2.805 2.925 2.759 2.879 19,775 +0.11(+3.99%)
Dec 31, 2021 2.814 2.944 2.768 2.768 70,201 -0.10(-3.53%)
Dec 30, 2021 2.943 3.003 2.869 2.869 80,676 -0.03(-0.95%)
Dec 29, 2021 3.118 3.292 2.869 2.897 210,345 -0.22(-7.08%)
Dec 28, 2021 3.145 3.219 3.044 3.118 6,139 -0.10(-3.14%)
Dec 27, 2021 3.044 3.219 3.044 3.219 27,342 +0.13(+4.17%)
Dec 23, 2021 3.274 3.311 3.063 3.090 20,049 -0.20(-6.15%)
Dec 22, 2021 3.200 3.349 3.136 3.292 9,575 +0.11(+3.47%)
Dec 21, 2021 3.026 3.219 2.989 3.182 55,687 +0.29(+9.84%)
Dec 20, 2021 3.182 3.182 2.869 2.897 16,702 -0.32(-10.00%)
Dec 17, 2021 2.906 3.219 2.768 3.219 10,662 +0.27(+9.03%)
Dec 16, 2021 2.934 3.035 2.928 2.952 16,484 +0.04(+1.26%)
Dec 15, 2021 2.879 2.934 2.722 2.915 49,163 +0.00(+0.00%)
Dec 14, 2021 2.989 3.035 2.897 2.915 26,178 -0.09(-3.06%)
Dec 13, 2021 3.384 3.384 2.989 3.007 53,136 -0.36(-10.66%)
Dec 10, 2021 3.338 3.504 3.284 3.366 161,405 +0.00(+0.00%)
Dec 09, 2021 3.550 3.642 3.320 3.366 45,592 -0.22(-6.15%)
Dec 08, 2021 3.651 3.706 3.430 3.587 52,887 -0.06(-1.76%)
Dec 07, 2021 3.164 3.715 3.053 3.651 115,186 +0.55(+17.80%)
Dec 06, 2021 3.145 3.200 2.986 3.099 32,276 -0.06(-1.75%)
Dec 03, 2021 3.302 3.302 2.943 3.154 92,068 -0.30(-8.78%)
Dec 02, 2021 3.578 3.688 3.215 3.458 91,890 -0.12(-3.34%)
Dec 01, 2021 3.863 3.971 3.504 3.578 45,174 -0.29(-7.60%)
Nov 30, 2021 3.918 3.918 3.789 3.872 22,762 -0.08(-2.09%)
Nov 29, 2021 3.853 3.991 3.817 3.955 51,701 +0.12(+3.12%)
Nov 26, 2021 3.780 3.899 3.763 3.835 38,372 -0.31(-7.54%)
Nov 24, 2021 4.037 4.175 3.909 4.148 60,653 -0.03(-0.66%)
Nov 23, 2021 4.350 4.449 3.955 4.175 121,208 -0.19(-4.42%)
Nov 22, 2021 4.194 4.405 4.139 4.368 140,976 +0.17(+4.17%)
Nov 19, 2021 4.258 4.368 4.141 4.194 33,135 -0.12(-2.77%)
Nov 18, 2021 4.414 4.313 4.286 4.313 31,921 -0.13(-2.90%)
Nov 17, 2021 4.378 4.470 4.304 4.442 41,868 +0.02(+0.42%)
Nov 16, 2021 4.444 4.461 4.249 4.424 26,700 +0.08(+1.91%)
Nov 15, 2021 4.617 4.654 4.166 4.341 79,972 -0.23(-5.03%)
Nov 12, 2021 4.322 4.589 4.322 4.571 39,467 +0.29(+6.65%)
Nov 11, 2021 4.267 4.506 4.201 4.286 45,443 +0.11(+2.64%)
Nov 10, 2021 4.166 4.175 32,393 +0.06(+1.34%)
Nov 09, 2021 4.249 4.249 4.047 4.120 66,112 -0.09(-2.18%)
Nov 08, 2021 4.249 4.341 4.093 4.212 55,127 +0.00(+0.00%)
Nov 05, 2021 4.221 4.341 4.175 4.212 27,639 -0.05(-1.08%)
Nov 04, 2021 4.451 4.488 4.175 4.258 92,755 -0.17(-3.94%)
Nov 03, 2021 4.424 4.549 4.405 4.433 48,985 +0.03(+0.63%)
Nov 02, 2021 4.396 4.433 4.175 4.405 55,841 -0.03(-0.62%)
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.