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

X Financial ADR (NY: XYF )

4.250 -0.070 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
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%)
Nov 01, 2023 3.788 3.846 3.779 3.779 9,073 -0.07(-1.74%)
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%)
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.