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%)
Streaming Delayed Price Updated: 12:03 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 (%)
Apr 29, 2022 2.667 2.741 2.538 2.713 25,795 +0.21(+8.46%)
Apr 28, 2022 2.474 2.612 2.354 2.502 39,309 -0.02(-0.73%)
Apr 27, 2022 2.437 2.520 2.308 2.520 10,028 +0.16(+6.61%)
Apr 26, 2022 2.483 2.483 2.308 2.364 13,214 -0.12(-4.81%)
Apr 25, 2022 2.345 2.575 2.262 2.483 12,079 -0.01(-0.37%)
Apr 22, 2022 2.538 2.566 2.361 2.492 16,805 +0.08(+3.44%)
Apr 21, 2022 2.446 2.474 2.382 2.410 6,917 +0.03(+1.16%)
Apr 20, 2022 2.639 2.639 2.373 2.382 7,115 -0.23(-8.80%)
Apr 19, 2022 2.566 2.621 2.423 2.612 18,388 +0.06(+2.53%)
Apr 18, 2022 2.216 2.676 2.216 2.547 18,943 +0.25(+10.80%)
Apr 14, 2022 2.382 2.428 2.299 2.299 42,791 -0.13(-5.30%)
Apr 13, 2022 2.364 2.456 2.364 2.428 43,199 +0.06(+2.33%)
Apr 12, 2022 2.557 2.639 2.281 2.373 26,412 -0.17(-6.86%)
Apr 11, 2022 2.584 2.603 2.492 2.547 9,567 -0.05(-1.77%)
Apr 08, 2022 2.483 2.704 2.382 2.593 74,841 +0.09(+3.68%)
Apr 07, 2022 2.529 2.575 2.299 2.502 57,993 +0.03(+1.12%)
Apr 06, 2022 2.502 2.722 2.474 2.474 93,594 -0.04(-1.46%)
Apr 05, 2022 2.823 2.823 2.400 2.511 36,198 -0.24(-8.70%)
Apr 04, 2022 2.658 2.777 2.575 2.750 62,475 +0.23(+9.12%)
Apr 01, 2022 2.612 2.925 2.483 2.520 139,434 -0.02(-0.72%)
Mar 31, 2022 2.529 2.685 2.520 2.538 15,765 -0.07(-2.82%)
Mar 30, 2022 2.805 2.906 2.511 2.612 66,546 -0.17(-5.96%)
Mar 29, 2022 2.630 2.814 2.630 2.777 23,955 +0.19(+7.47%)
Mar 28, 2022 2.649 2.768 2.492 2.584 21,365 +0.04(+1.44%)
Mar 25, 2022 2.612 2.787 2.511 2.547 18,470 +0.02(+0.73%)
Mar 24, 2022 2.860 2.925 2.308 2.529 104,318 -0.23(-8.33%)
Mar 23, 2022 2.603 2.814 2.547 2.759 20,651 +0.15(+5.63%)
Mar 22, 2022 2.391 2.759 2.391 2.612 64,028 +0.22(+9.23%)
Mar 21, 2022 2.253 2.520 2.152 2.391 48,946 +0.05(+1.96%)
Mar 18, 2022 2.042 2.410 2.042 2.345 60,660 +0.25(+11.84%)
Mar 17, 2022 2.110 2.188 1.876 2.097 46,149 -0.04(-1.72%)
Mar 16, 2022 1.968 2.281 1.803 2.134 118,467 +0.35(+19.59%)
Mar 15, 2022 1.941 1.941 1.692 1.784 41,383 -0.16(-8.06%)
Mar 14, 2022 2.143 2.143 1.858 1.941 61,726 -0.46(-19.16%)
Mar 11, 2022 2.750 2.750 2.216 2.400 30,704 -0.23(-8.74%)
Mar 10, 2022 2.759 2.759 2.547 2.630 12,426 +0.01(+0.35%)
Mar 09, 2022 2.685 2.736 2.621 2.621 8,858 +0.04(+1.42%)
Mar 08, 2022 2.481 2.630 2.481 2.584 7,272 -0.07(-2.77%)
Mar 07, 2022 2.658 2.692 2.446 2.658 39,386 -0.06(-2.03%)
Mar 04, 2022 2.833 2.833 2.667 2.713 12,418 -0.06(-1.99%)
Mar 03, 2022 2.842 2.842 2.713 2.768 16,015 -0.07(-2.59%)
Mar 02, 2022 2.860 2.915 2.754 2.842 14,429 -0.07(-2.52%)
Mar 01, 2022 3.053 3.127 2.814 2.915 11,637 -0.06(-2.16%)
Feb 28, 2022 2.823 2.998 2.787 2.980 14,868 +0.12(+4.18%)
Feb 25, 2022 2.658 2.906 2.837 2.860 9,276 +0.11(+4.01%)
Feb 24, 2022 2.676 2.916 2.667 2.750 28,578 -0.20(-6.85%)
Feb 23, 2022 2.796 3.007 2.722 2.952 5,445 +0.25(+9.18%)
Feb 22, 2022 2.833 2.869 2.639 2.704 4,754 -0.28(-9.26%)
Feb 18, 2022 2.980 0 -0.11(-3.57%)
Feb 17, 2022 3.108 3.164 3.063 3.090 10,870 -0.02(-0.59%)
Feb 16, 2022 3.090 3.136 2.952 3.108 23,344 -0.01(-0.30%)
Feb 15, 2022 2.961 3.164 2.961 3.118 13,087 +0.09(+3.04%)
Feb 14, 2022 3.108 3.118 2.952 3.026 20,718 -0.06(-2.08%)
Feb 11, 2022 3.136 3.136 3.035 3.090 5,870 -0.03(-0.88%)
Feb 10, 2022 2.943 3.164 2.943 3.118 31,853 +0.10(+3.35%)
Feb 09, 2022 3.026 3.164 2.998 3.017 5,674 -0.02(-0.61%)
Feb 08, 2022 3.081 3.081 3.007 3.035 5,411 -0.05(-1.49%)
Feb 07, 2022 2.989 3.118 2.888 3.081 27,351 +0.06(+1.82%)
Feb 04, 2022 2.989 3.044 2.888 3.026 11,146 +0.11(+3.62%)
Feb 03, 2022 2.957 2.920 11,571 +0.00(+0.16%)
Feb 02, 2022 3.035 3.127 2.869 2.915 32,668 -0.15(-4.80%)
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.