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

X Financial ADR (NY: XYF )

4.150 +0.240 (+6.14%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 2.456 2.504 1.904 2.483 198,479 -0.04(-1.60%)
Jun 29, 2020 2.511 2.593 2.373 2.523 66,229 -0.01(-0.41%)
Jun 26, 2020 2.621 2.621 2.428 2.534 65,530 +0.03(+1.15%)
Jun 25, 2020 2.676 2.676 2.345 2.505 84,920 -0.09(-3.41%)
Jun 24, 2020 2.704 2.704 2.483 2.594 34,655 -0.14(-5.03%)
Jun 23, 2020 2.593 2.869 2.539 2.731 100,713 +0.14(+5.32%)
Jun 22, 2020 2.694 2.704 2.431 2.593 40,610 -0.14(-5.05%)
Jun 19, 2020 2.869 2.869 2.428 2.731 144,109 -0.08(-2.95%)
Jun 18, 2020 2.842 2.897 2.704 2.814 53,456 +0.08(+3.03%)
Jun 17, 2020 2.787 2.980 2.649 2.731 67,024 -0.08(-2.94%)
Jun 16, 2020 2.759 3.642 2.649 2.814 209,794 +0.12(+4.59%)
Jun 15, 2020 2.483 2.704 2.345 2.691 35,075 +0.07(+2.65%)
Jun 12, 2020 2.731 2.731 2.483 2.621 55,563 +0.08(+3.26%)
Jun 11, 2020 2.511 2.753 2.486 2.538 27,085 -0.13(-4.85%)
Jun 10, 2020 2.510 2.980 2.483 2.668 126,727 -0.09(-3.30%)
Jun 09, 2020 2.952 3.035 2.621 2.759 43,534 -0.14(-4.77%)
Jun 08, 2020 2.672 2.952 2.672 2.897 23,273 +0.15(+5.44%)
Jun 05, 2020 2.511 2.952 2.511 2.747 51,141 +0.26(+10.64%)
Jun 04, 2020 2.306 2.621 2.306 2.483 33,360 +0.11(+4.65%)
Jun 03, 2020 2.461 2.483 2.265 2.373 38,482 -0.10(-4.05%)
Jun 02, 2020 2.042 2.538 2.042 2.473 194,714 +0.44(+21.78%)
Jun 01, 2020 1.959 2.060 1.904 2.031 25,045 +0.13(+6.68%)
May 29, 2020 2.231 2.298 1.903 1.903 215,004 -0.22(-10.40%)
May 28, 2020 2.207 2.318 2.097 2.124 35,670 -0.08(-3.75%)
May 27, 2020 2.221 2.262 2.125 2.207 38,987 -0.03(-1.23%)
May 26, 2020 2.290 2.290 2.075 2.235 12,690 -0.05(-2.37%)
May 22, 2020 2.245 2.289 2.102 2.289 22,870 +0.11(+5.03%)
May 21, 2020 2.207 2.290 2.069 2.180 14,665 -0.03(-1.25%)
May 20, 2020 2.096 2.287 2.069 2.207 20,381 +0.17(+8.11%)
May 19, 2020 2.202 2.230 2.020 2.042 31,656 -0.06(-2.63%)
May 18, 2020 2.483 2.488 2.097 2.097 32,015 +0.00(+0.00%)
May 15, 2020 2.318 2.318 2.097 2.097 15,077 -0.12(-5.24%)
May 14, 2020 2.318 2.428 2.152 2.213 14,542 -0.13(-5.65%)
May 13, 2020 2.400 2.621 2.345 2.345 10,240 -0.08(-3.41%)
May 12, 2020 2.593 2.621 2.401 2.428 8,945 -0.07(-2.66%)
May 11, 2020 2.538 2.621 2.483 2.494 4,530 +0.01(+0.44%)
May 08, 2020 2.428 2.483 2.401 2.483 5,726 +0.06(+2.28%)
May 07, 2020 2.345 2.428 2.345 2.428 824 +0.00(+0.00%)
May 06, 2020 2.483 2.483 2.345 2.428 3,413 +0.05(+2.31%)
May 05, 2020 2.275 2.496 2.275 2.373 3,066 +0.03(+1.18%)
May 04, 2020 2.621 2.621 2.263 2.345 18,436 -0.28(-10.53%)
May 01, 2020 2.483 2.621 2.416 2.621 3,044 +0.03(+1.06%)
Apr 30, 2020 2.511 2.621 2.456 2.593 7,719 +0.12(+4.89%)
Apr 29, 2020 2.566 2.566 2.373 2.473 7,651 +0.00(+0.07%)
Apr 28, 2020 2.566 2.566 2.471 2.471 7,549 -0.09(-3.70%)
Apr 27, 2020 2.566 2.566 2.400 2.566 4,357 +0.06(+2.20%)
Apr 24, 2020 2.538 2.616 2.456 2.511 579 +0.03(+1.39%)
Apr 23, 2020 2.483 2.483 2.420 2.476 6,032 -0.06(-2.46%)
Apr 22, 2020 2.621 2.621 2.500 2.539 5,860 +0.19(+8.23%)
Apr 21, 2020 2.621 2.632 2.345 2.345 15,003 -0.33(-12.35%)
Apr 20, 2020 2.676 2.676 2.566 2.676 1,307 +0.05(+2.09%)
Apr 17, 2020 2.759 2.759 2.553 2.621 1,159 +0.00(+0.00%)
Apr 16, 2020 2.704 2.704 2.553 2.621 4,734 +0.01(+0.50%)
Apr 15, 2020 2.566 2.649 2.566 2.608 12,140 +0.04(+1.65%)
Apr 14, 2020 2.538 2.622 2.544 2.566 5,528 -0.06(-2.11%)
Apr 13, 2020 2.538 2.649 2.538 2.621 1,683 +0.01(+0.55%)
Apr 09, 2020 2.593 2.621 2.581 2.607 2,827 +0.01(+0.51%)
Apr 08, 2020 2.649 2.649 2.483 2.593 2,708 -0.03(-1.04%)
Apr 07, 2020 2.614 2.704 2.593 2.621 14,174 -0.00(-0.01%)
Apr 06, 2020 2.787 2.787 2.506 2.621 2,404 +0.00(+0.00%)
Apr 03, 2020 2.566 2.621 2.483 2.621 1,993 +0.11(+4.42%)
Apr 02, 2020 2.869 2.869 2.483 2.510 11,148 -0.22(-8.19%)
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.