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 (%)
Oct 31, 2023 3.874 3.893 3.789 3.846 12,609 -0.02(-0.50%)
Oct 30, 2023 3.913 3.913 3.865 3.865 8,142 -0.03(-0.74%)
Oct 27, 2023 3.827 3.970 3.779 3.893 19,446 +0.09(+2.26%)
Oct 26, 2023 3.630 3.807 3.630 3.807 3,995 +0.06(+1.53%)
Oct 25, 2023 3.463 3.760 3.463 3.750 8,935 +0.15(+4.26%)
Oct 24, 2023 3.492 3.607 3.492 3.597 3,071 -0.12(-3.34%)
Oct 23, 2023 3.587 3.731 3.444 3.721 14,916 +0.18(+5.14%)
Oct 20, 2023 3.492 3.540 3.425 3.540 7,557 +0.15(+4.52%)
Oct 19, 2023 3.453 3.587 3.377 3.386 10,355 -0.03(-0.84%)
Oct 18, 2023 3.530 3.587 3.415 3.415 4,250 -0.10(-2.86%)
Oct 17, 2023 3.482 3.549 3.430 3.516 4,134 -0.00(-0.14%)
Oct 16, 2023 3.463 3.549 3.358 3.520 18,076 +0.13(+3.95%)
Oct 13, 2023 3.377 3.511 3.358 3.386 3,080 -0.13(-3.80%)
Oct 12, 2023 3.520 3.559 3.387 3.520 3,846 -0.02(-0.54%)
Oct 11, 2023 3.425 3.565 3.406 3.540 2,495 +0.04(+1.09%)
Oct 10, 2023 3.367 3.540 3.367 3.501 1,545 +0.12(+3.68%)
Oct 09, 2023 3.683 3.683 3.262 3.377 46,330 -0.24(-6.61%)
Oct 06, 2023 3.602 3.693 3.508 3.616 2,857 +0.12(+3.56%)
Oct 05, 2023 3.463 3.492 3.444 3.492 2,106 +0.02(+0.55%)
Oct 04, 2023 3.673 3.683 3.348 3.473 31,727 -0.25(-6.68%)
Oct 03, 2023 3.635 3.750 3.635 3.721 3,248 +0.06(+1.57%)
Oct 02, 2023 3.913 3.913 3.635 3.664 14,318 -0.25(-6.36%)
Sep 29, 2023 3.922 3.970 3.731 3.913 19,498 -0.04(-0.97%)
Sep 28, 2023 3.999 4.032 3.913 3.951 21,678 -0.07(-1.67%)
Sep 27, 2023 3.922 4.018 3.922 4.018 18,396 +0.08(+1.94%)
Sep 26, 2023 3.865 4.008 3.865 3.941 9,494 -0.01(-0.24%)
Sep 25, 2023 4.008 4.075 3.932 3.951 10,167 -0.15(-3.73%)
Sep 22, 2023 4.114 4.161 3.922 4.104 22,287 +0.02(+0.47%)
Sep 21, 2023 3.893 4.085 3.788 4.085 6,094 +0.09(+2.15%)
Sep 20, 2023 3.951 4.008 3.740 3.999 25,568 +0.00(+0.00%)
Sep 19, 2023 4.114 4.114 3.980 3.999 7,667 +0.00(+0.00%)
Sep 18, 2023 4.027 4.123 3.980 3.999 7,163 -0.05(-1.18%)
Sep 15, 2023 4.001 4.078 3.838 4.047 51,523 +0.00(+0.00%)
Sep 14, 2023 3.955 4.157 3.955 4.047 50,192 +0.07(+1.85%)
Sep 13, 2023 3.927 4.047 3.927 3.973 14,625 -0.07(-1.82%)
Sep 12, 2023 3.899 4.093 3.895 4.047 12,686 -0.05(-1.12%)
Sep 11, 2023 3.918 4.116 3.918 4.093 84,649 +0.17(+4.22%)
Sep 08, 2023 3.863 3.936 3.807 3.927 11,932 -0.02(-0.47%)
Sep 07, 2023 4.001 4.001 3.844 3.945 42,966 -0.04(-0.92%)
Sep 06, 2023 4.037 4.042 3.780 3.982 37,970 +0.03(+0.70%)
Sep 05, 2023 4.093 4.093 3.789 3.955 84,166 -0.09(-2.27%)
Sep 01, 2023 3.899 4.111 3.830 4.047 51,030 +0.09(+2.33%)
Aug 31, 2023 4.120 4.120 3.853 3.955 69,006 -0.18(-4.44%)
Aug 30, 2023 4.001 4.139 3.918 4.139 23,157 +0.03(+0.67%)
Aug 29, 2023 4.304 4.304 3.973 4.111 16,666 +0.06(+1.59%)
Aug 28, 2023 3.835 4.083 3.817 4.047 56,267 +0.30(+8.11%)
Aug 25, 2023 3.458 3.743 3.458 3.743 8,288 +0.22(+6.27%)
Aug 24, 2023 3.559 3.669 3.504 3.522 7,747 -0.21(-5.67%)
Aug 23, 2023 3.596 3.738 3.578 3.734 11,449 +0.13(+3.57%)
Aug 22, 2023 3.486 3.651 3.449 3.605 8,362 +0.13(+3.70%)
Aug 21, 2023 3.375 3.531 3.375 3.476 13,857 -0.02(-0.53%)
Aug 18, 2023 3.522 3.541 3.495 3.495 2,397 -0.15(-4.04%)
Aug 17, 2023 3.550 3.798 3.246 3.642 11,037 +0.01(+0.25%)
Aug 16, 2023 3.780 3.881 3.587 3.633 21,168 -0.17(-4.36%)
Aug 15, 2023 3.890 4.079 3.771 3.798 24,382 -0.09(-2.36%)
Aug 14, 2023 3.909 4.019 3.863 3.890 25,875 -0.14(-3.42%)
Aug 11, 2023 4.295 4.295 3.955 4.028 6,346 -0.20(-4.78%)
Aug 10, 2023 4.313 4.322 4.148 4.230 47,849 -0.01(-0.22%)
Aug 09, 2023 4.497 4.497 4.230 4.240 12,719 -0.16(-3.66%)
Aug 08, 2023 4.405 4.401 4.322 4.401 2,634 +0.06(+1.38%)
Aug 07, 2023 4.230 4.539 4.230 4.341 40,441 -0.05(-1.05%)
Aug 04, 2023 4.479 4.571 4.276 4.387 20,916 -0.10(-2.25%)
Aug 03, 2023 4.470 4.506 4.337 4.488 39,680 +0.08(+1.88%)
Aug 02, 2023 4.424 4.552 4.313 4.405 32,056 -0.02(-0.42%)
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.