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, 2024 3.750 3.814 3.731 3.731 1,612 -0.09(-2.26%)
Jan 30, 2024 3.824 3.824 3.760 3.817 1,001 +0.00(+0.13%)
Jan 29, 2024 3.827 3.827 3.697 3.812 3,269 -0.01(-0.38%)
Jan 26, 2024 3.827 3.827 3.731 3.827 7,532 +0.01(+0.25%)
Jan 25, 2024 3.874 3.874 3.807 3.817 6,333 -0.11(-2.69%)
Jan 24, 2024 3.922 3.980 3.913 3.922 16,927 +0.01(+0.24%)
Jan 23, 2024 3.836 3.913 3.836 3.913 1,673 +0.00(+0.00%)
Jan 22, 2024 3.731 3.913 3.683 3.913 9,641 +0.10(+2.51%)
Jan 19, 2024 3.865 3.865 3.817 3.817 607 +0.02(+0.50%)
Jan 18, 2024 3.740 3.874 3.664 3.798 6,982 +0.00(+0.00%)
Jan 17, 2024 3.846 3.846 3.635 3.798 5,863 -0.05(-1.24%)
Jan 16, 2024 4.018 3.951 3.731 3.846 30,463 -0.18(-4.53%)
Jan 12, 2024 4.024 4.066 3.970 4.028 5,769 +0.01(+0.25%)
Jan 11, 2024 3.922 4.018 3.832 4.018 7,454 +0.03(+0.72%)
Jan 10, 2024 3.941 3.989 3.922 3.989 9,539 -0.01(-0.24%)
Jan 09, 2024 4.152 4.152 3.922 3.999 16,340 -0.13(-3.24%)
Jan 08, 2024 3.903 4.161 3.903 4.133 16,864 +0.14(+3.60%)
Jan 05, 2024 3.941 4.114 3.936 3.989 10,977 -0.10(-2.34%)
Jan 04, 2024 3.827 4.085 3.827 4.085 18,068 +0.32(+8.38%)
Jan 03, 2024 3.607 3.970 3.568 3.769 45,949 +0.16(+4.51%)
Jan 02, 2024 3.568 3.654 3.520 3.607 2,715 +0.11(+3.01%)
Dec 29, 2023 3.492 3.597 3.492 3.501 7,594 -0.03(-0.81%)
Dec 28, 2023 3.473 3.626 3.473 3.530 8,245 +0.00(+0.00%)
Dec 27, 2023 3.597 3.607 3.470 3.530 10,140 -0.05(-1.34%)
Dec 26, 2023 3.549 3.683 3.530 3.578 9,808 +0.03(+0.81%)
Dec 22, 2023 3.568 3.683 3.549 3.549 4,961 -0.01(-0.27%)
Dec 21, 2023 3.626 3.635 3.549 3.559 4,204 -0.03(-0.80%)
Dec 20, 2023 3.511 3.635 3.501 3.587 8,642 +0.08(+2.18%)
Dec 19, 2023 3.568 3.712 3.511 3.511 18,255 +0.04(+1.10%)
Dec 18, 2023 3.444 3.674 3.396 3.473 11,776 +0.12(+3.71%)
Dec 15, 2023 3.645 3.807 3.329 3.348 54,249 -0.23(-6.42%)
Dec 14, 2023 3.530 3.578 3.501 3.578 13,057 +0.12(+3.60%)
Dec 13, 2023 3.425 3.578 3.396 3.453 16,743 +0.03(+0.84%)
Dec 12, 2023 3.463 3.740 3.425 3.425 28,237 -0.16(-4.53%)
Dec 11, 2023 3.654 3.702 3.578 3.587 22,032 -0.09(-2.34%)
Dec 08, 2023 3.607 3.721 3.607 3.673 12,550 -0.01(-0.26%)
Dec 07, 2023 3.578 3.693 3.559 3.683 18,833 +0.14(+4.05%)
Dec 06, 2023 3.597 3.827 3.540 3.540 7,868 -0.05(-1.33%)
Dec 05, 2023 3.760 3.804 3.568 3.587 16,403 -0.20(-5.30%)
Dec 04, 2023 4.056 4.056 3.760 3.788 29,564 -0.35(-8.54%)
Dec 01, 2023 4.142 4.142 4.018 4.142 8,094 +0.03(+0.70%)
Nov 30, 2023 4.075 4.133 4.071 4.114 4,282 +0.03(+0.70%)
Nov 29, 2023 4.047 4.159 4.037 4.085 19,755 -0.05(-1.16%)
Nov 28, 2023 4.075 4.152 4.037 4.133 9,741 +0.10(+2.37%)
Nov 27, 2023 4.114 4.114 4.037 4.037 3,760 -0.06(-1.40%)
Nov 24, 2023 4.305 4.305 4.066 4.094 6,113 -0.11(-2.51%)
Nov 22, 2023 4.200 4.248 4.037 4.200 21,129 -0.15(-3.52%)
Nov 21, 2023 4.219 4.362 4.219 4.353 9,659 +0.12(+2.94%)
Nov 20, 2023 4.018 4.247 4.018 4.228 10,113 +0.22(+5.49%)
Nov 17, 2023 3.874 4.018 3.825 4.008 8,887 +0.16(+4.23%)
Nov 16, 2023 3.908 3.908 3.846 3.846 3,278 -0.08(-1.95%)
Nov 15, 2023 4.066 4.118 3.664 3.922 33,356 -0.18(-4.43%)
Nov 14, 2023 4.353 4.467 4.085 4.104 15,421 -0.29(-6.54%)
Nov 13, 2023 4.056 4.401 3.979 4.391 22,335 +0.33(+8.00%)
Nov 10, 2023 4.018 4.066 3.960 4.066 4,340 +0.10(+2.41%)
Nov 09, 2023 3.980 3.980 3.932 3.970 1,255 -0.01(-0.24%)
Nov 08, 2023 4.018 4.040 3.922 3.980 16,600 -0.02(-0.48%)
Nov 07, 2023 3.989 4.056 3.932 3.999 3,184 +0.10(+2.45%)
Nov 06, 2023 3.922 3.970 3.903 3.903 3,019 -0.07(-1.69%)
Nov 03, 2023 3.874 3.970 3.865 3.970 5,191 +0.11(+2.98%)
Nov 02, 2023 3.836 3.865 3.798 3.855 1,456 +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.