Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X Financial ADR (NY: XYF )

4.020 +0.070 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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, 2024 3.920 3.987 3.900 3.900 1,543 -0.09(-2.26%)
Jan 30, 2024 3.997 3.997 3.930 3.990 958 +0.01(+0.13%)
Jan 29, 2024 4.000 4.000 3.865 3.985 3,128 -0.02(-0.38%)
Jan 26, 2024 4.000 4.000 3.900 4.000 7,206 +0.01(+0.25%)
Jan 25, 2024 4.050 4.050 3.980 3.990 6,059 -0.11(-2.69%)
Jan 24, 2024 4.100 4.160 4.090 4.100 16,193 +0.01(+0.24%)
Jan 23, 2024 4.010 4.090 4.010 4.090 1,601 +0.00(+0.00%)
Jan 22, 2024 3.900 4.090 3.850 4.090 9,223 +0.10(+2.51%)
Jan 19, 2024 4.040 4.040 3.990 3.990 581 +0.02(+0.50%)
Jan 18, 2024 3.910 4.050 3.830 3.970 6,680 +0.00(+0.00%)
Jan 17, 2024 4.020 4.020 3.800 3.970 5,609 -0.05(-1.24%)
Jan 16, 2024 4.200 4.130 3.900 4.020 29,142 -0.19(-4.53%)
Jan 12, 2024 4.206 4.250 4.150 4.211 5,519 +0.01(+0.25%)
Jan 11, 2024 4.100 4.200 4.005 4.200 7,131 +0.03(+0.72%)
Jan 10, 2024 4.120 4.170 4.100 4.170 9,126 -0.01(-0.24%)
Jan 09, 2024 4.340 4.340 4.100 4.180 15,632 -0.14(-3.24%)
Jan 08, 2024 4.080 4.350 4.080 4.320 16,133 +0.15(+3.60%)
Jan 05, 2024 4.120 4.300 4.115 4.170 10,501 -0.10(-2.34%)
Jan 04, 2024 4.000 4.270 4.000 4.270 17,285 +0.33(+8.38%)
Jan 03, 2024 3.770 4.150 3.730 3.940 43,957 +0.17(+4.51%)
Jan 02, 2024 3.730 3.820 3.680 3.770 2,598 +0.11(+3.01%)
Dec 29, 2023 3.650 3.760 3.650 3.660 7,265 -0.03(-0.81%)
Dec 28, 2023 3.630 3.790 3.630 3.690 7,888 +0.00(+0.00%)
Dec 27, 2023 3.760 3.770 3.627 3.690 9,701 -0.05(-1.34%)
Dec 26, 2023 3.710 3.850 3.690 3.740 9,383 +0.03(+0.81%)
Dec 22, 2023 3.730 3.850 3.710 3.710 4,746 -0.01(-0.27%)
Dec 21, 2023 3.790 3.800 3.710 3.720 4,022 -0.03(-0.80%)
Dec 20, 2023 3.670 3.800 3.660 3.750 8,268 +0.08(+2.18%)
Dec 19, 2023 3.730 3.880 3.670 3.670 17,464 +0.04(+1.10%)
Dec 18, 2023 3.600 3.841 3.550 3.630 11,266 +0.13(+3.71%)
Dec 15, 2023 3.810 3.980 3.480 3.500 51,897 -0.24(-6.42%)
Dec 14, 2023 3.690 3.740 3.660 3.740 12,491 +0.13(+3.60%)
Dec 13, 2023 3.580 3.740 3.550 3.610 16,017 +0.03(+0.84%)
Dec 12, 2023 3.620 3.910 3.580 3.580 27,013 -0.17(-4.53%)
Dec 11, 2023 3.820 3.870 3.740 3.750 21,077 -0.09(-2.34%)
Dec 08, 2023 3.770 3.890 3.770 3.840 12,006 -0.01(-0.26%)
Dec 07, 2023 3.740 3.860 3.720 3.850 18,017 +0.15(+4.05%)
Dec 06, 2023 3.760 4.000 3.700 3.700 7,527 -0.05(-1.33%)
Dec 05, 2023 3.930 3.976 3.730 3.750 15,692 -0.21(-5.30%)
Dec 04, 2023 4.240 4.240 3.930 3.960 28,282 -0.37(-8.55%)
Dec 01, 2023 4.330 4.330 4.200 4.330 7,743 +0.03(+0.70%)
Nov 30, 2023 4.260 4.320 4.256 4.300 4,097 +0.03(+0.70%)
Nov 29, 2023 4.230 4.348 4.220 4.270 18,899 -0.05(-1.16%)
Nov 28, 2023 4.260 4.340 4.220 4.320 9,319 +0.10(+2.37%)
Nov 27, 2023 4.300 4.300 4.220 4.220 3,597 -0.06(-1.40%)
Nov 24, 2023 4.500 4.500 4.250 4.280 5,848 -0.11(-2.51%)
Nov 22, 2023 4.390 4.441 4.220 4.390 20,213 -0.16(-3.52%)
Nov 21, 2023 4.410 4.560 4.410 4.550 9,241 +0.13(+2.94%)
Nov 20, 2023 4.200 4.440 4.200 4.420 9,675 +0.23(+5.49%)
Nov 17, 2023 4.050 4.200 3.998 4.190 8,502 +0.17(+4.23%)
Nov 16, 2023 4.085 4.085 4.020 4.020 3,136 -0.08(-1.95%)
Nov 15, 2023 4.250 4.305 3.830 4.100 31,910 -0.19(-4.43%)
Nov 14, 2023 4.550 4.670 4.270 4.290 14,753 -0.30(-6.54%)
Nov 13, 2023 4.240 4.600 4.159 4.590 21,367 +0.34(+8.00%)
Nov 10, 2023 4.200 4.250 4.140 4.250 4,152 +0.10(+2.41%)
Nov 09, 2023 4.160 4.160 4.110 4.150 1,201 -0.01(-0.24%)
Nov 08, 2023 4.200 4.223 4.100 4.160 15,881 -0.02(-0.48%)
Nov 07, 2023 4.170 4.240 4.110 4.180 3,046 +0.10(+2.45%)
Nov 06, 2023 4.100 4.150 4.080 4.080 2,889 -0.07(-1.69%)
Nov 03, 2023 4.050 4.150 4.040 4.150 4,966 +0.12(+2.98%)
Nov 02, 2023 4.010 4.040 3.970 4.030 1,393 +0.08(+2.03%)
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.