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, 2023 3.412 3.550 3.412 3.513 6,985 +0.05(+1.33%)
Jan 30, 2023 3.568 3.568 3.412 3.467 15,736 -0.12(-3.33%)
Jan 27, 2023 3.522 3.614 3.467 3.587 14,292 +0.06(+1.83%)
Jan 26, 2023 3.532 3.568 3.432 3.522 20,667 +0.02(+0.52%)
Jan 25, 2023 3.504 3.522 3.476 3.504 7,384 +0.01(+0.26%)
Jan 24, 2023 3.283 3.550 3.265 3.495 12,765 +0.11(+3.26%)
Jan 23, 2023 3.568 3.568 3.357 3.384 17,118 -0.08(-2.39%)
Jan 20, 2023 3.384 3.522 3.283 3.467 37,227 +0.07(+2.17%)
Jan 19, 2023 3.329 3.633 3.311 3.394 25,971 +0.16(+4.83%)
Jan 18, 2023 3.329 3.366 3.127 3.237 27,610 -0.14(-4.09%)
Jan 17, 2023 3.504 3.587 2.952 3.375 51,641 -0.24(-6.62%)
Jan 13, 2023 3.614 3.863 3.596 3.614 62,103 -0.08(-2.24%)
Jan 12, 2023 3.706 3.771 3.495 3.697 56,179 -0.05(-1.23%)
Jan 11, 2023 3.752 3.752 3.568 3.743 27,214 +0.09(+2.52%)
Jan 10, 2023 3.486 3.725 3.342 3.651 42,938 +0.07(+2.06%)
Jan 09, 2023 3.532 3.815 3.375 3.578 92,866 +0.06(+1.83%)
Jan 06, 2023 2.943 3.578 2.943 3.513 132,175 +0.57(+19.38%)
Jan 05, 2023 2.842 3.102 2.842 2.943 15,099 +0.17(+6.31%)
Jan 04, 2023 2.722 2.929 2.722 2.768 42,521 +0.03(+1.01%)
Jan 03, 2023 2.759 2.834 2.639 2.741 31,979 -0.04(-1.32%)
Dec 30, 2022 2.879 2.897 2.773 2.777 17,376 -0.02(-0.66%)
Dec 29, 2022 2.787 2.906 2.768 2.796 20,930 -0.06(-1.94%)
Dec 28, 2022 2.777 2.915 2.731 2.851 20,415 +0.07(+2.65%)
Dec 27, 2022 2.704 2.851 2.704 2.777 29,291 -0.03(-1.15%)
Dec 23, 2022 2.759 2.810 2.695 2.810 7,750 +0.11(+4.27%)
Dec 22, 2022 2.805 2.823 2.649 2.695 21,936 -0.23(-7.86%)
Dec 21, 2022 3.099 3.099 2.869 2.925 26,111 -0.17(-5.64%)
Dec 20, 2022 2.566 3.173 2.538 3.099 198,010 +0.43(+16.21%)
Dec 19, 2022 2.198 2.722 2.198 2.667 83,614 +0.45(+20.33%)
Dec 16, 2022 1.977 2.281 1.977 2.216 49,604 +0.24(+12.09%)
Dec 15, 2022 2.014 2.018 1.931 1.977 4,401 -0.04(-1.83%)
Dec 14, 2022 2.014 2.014 2.014 2.014 304 -0.10(-4.58%)
Dec 13, 2022 2.207 2.253 2.111 2.111 19,604 -0.07(-3.16%)
Dec 12, 2022 2.124 2.281 2.005 2.180 61,701 -0.05(-2.07%)
Dec 09, 2022 2.106 2.290 2.042 2.226 35,038 +0.13(+6.14%)
Dec 08, 2022 2.069 2.115 2.005 2.097 10,574 +0.10(+5.07%)
Dec 07, 2022 2.042 2.106 1.941 1.996 3,966 -0.08(-3.98%)
Dec 06, 2022 2.078 2.115 2.042 2.078 7,246 -0.03(-1.31%)
Dec 05, 2022 2.115 2.115 2.069 2.106 24,981 +0.01(+0.56%)
Dec 02, 2022 2.014 2.097 2.014 2.094 3,687 +0.09(+4.46%)
Dec 01, 2022 2.032 2.115 1.986 2.005 8,952 -0.02(-0.91%)
Nov 30, 2022 1.986 2.023 1.876 2.023 45,820 +0.09(+4.76%)
Nov 29, 2022 1.858 2.005 1.858 1.931 22,936 +0.06(+3.45%)
Nov 28, 2022 1.876 1.977 1.867 1.867 10,154 -0.01(-0.49%)
Nov 25, 2022 1.986 1.996 1.858 1.876 20,187 -0.11(-5.77%)
Nov 23, 2022 1.977 2.023 1.950 1.991 6,683 +0.01(+0.70%)
Nov 22, 2022 1.895 2.023 1.885 1.977 18,412 +0.13(+6.96%)
Nov 21, 2022 2.170 2.172 1.839 1.849 38,773 -0.28(-12.99%)
Nov 18, 2022 2.207 2.216 2.115 2.124 14,056 -0.19(-8.33%)
Nov 17, 2022 2.336 2.336 2.262 2.318 15,805 +0.05(+2.02%)
Nov 16, 2022 2.018 2.327 2.018 2.272 42,210 +0.25(+12.27%)
Nov 15, 2022 2.088 2.336 1.922 2.023 153,142 -0.02(-0.90%)
Nov 14, 2022 2.051 2.051 1.950 2.042 5,983 +0.04(+1.84%)
Nov 11, 2022 1.839 2.069 1.775 2.005 20,066 +0.17(+9.00%)
Nov 10, 2022 1.830 1.867 1.752 1.839 20,650 +0.08(+4.71%)
Nov 09, 2022 1.793 1.793 1.711 1.757 3,071 -0.04(-2.05%)
Nov 08, 2022 1.793 1.793 1.711 1.793 1,827 +0.05(+2.63%)
Nov 07, 2022 1.766 1.800 1.711 1.747 13,325 +0.06(+3.26%)
Nov 04, 2022 1.720 1.729 1.655 1.692 2,457 +0.04(+2.22%)
Nov 03, 2022 1.628 1.655 1.619 1.655 4,545 +0.03(+1.69%)
Nov 02, 2022 1.665 1.665 1.573 1.628 6,405 +0.01(+0.57%)
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.