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 (%)
Aug 31, 2022 2.400 2.483 2.391 2.400 4,544 -0.06(-2.61%)
Aug 30, 2022 2.511 2.511 2.446 2.465 13,028 -0.02(-0.74%)
Aug 29, 2022 2.391 2.483 2.391 2.483 2,951 -0.01(-0.37%)
Aug 26, 2022 2.502 2.520 2.492 2.492 5,361 +0.00(+0.00%)
Aug 25, 2022 2.502 2.529 2.437 2.492 9,515 +0.06(+2.65%)
Aug 24, 2022 2.529 2.575 2.400 2.428 24,715 -0.11(-4.35%)
Aug 23, 2022 2.410 2.566 2.400 2.538 19,442 +0.00(+0.00%)
Aug 22, 2022 2.456 2.538 2.456 2.538 676 -0.00(-0.18%)
Aug 19, 2022 2.474 2.593 2.474 2.543 15,533 -0.00(-0.18%)
Aug 18, 2022 2.428 2.575 2.428 2.547 4,559 +0.07(+2.97%)
Aug 17, 2022 2.465 2.557 2.465 2.474 3,134 -0.09(-3.58%)
Aug 16, 2022 2.621 2.621 2.465 2.566 11,055 -0.06(-2.11%)
Aug 15, 2022 2.621 2.621 2.511 2.621 9,556 +0.01(+0.35%)
Aug 12, 2022 2.456 2.621 2.456 2.612 12,444 -0.01(-0.35%)
Aug 11, 2022 2.538 2.621 2.483 2.621 9,695 +0.12(+4.78%)
Aug 10, 2022 2.483 2.603 2.456 2.502 14,494 +0.02(+0.74%)
Aug 09, 2022 2.621 2.690 2.400 2.483 20,037 -0.24(-8.78%)
Aug 08, 2022 2.750 2.750 2.658 2.722 17,583 -0.03(-1.00%)
Aug 05, 2022 2.529 2.759 2.472 2.750 37,577 +0.10(+3.82%)
Aug 04, 2022 2.557 2.649 2.547 2.649 6,497 +0.10(+3.97%)
Aug 03, 2022 2.538 2.630 2.538 2.547 2,061 +0.09(+3.75%)
Aug 02, 2022 2.538 2.649 2.456 2.456 16,540 -0.11(-4.30%)
Aug 01, 2022 2.566 2.649 2.473 2.566 5,405 -0.00(-0.18%)
Jul 29, 2022 2.582 2.584 2.492 2.570 3,811 -0.05(-1.93%)
Jul 28, 2022 2.446 2.630 2.446 2.621 5,755 +0.11(+4.40%)
Jul 27, 2022 2.575 2.644 2.511 2.511 6,670 -0.10(-3.87%)
Jul 26, 2022 2.667 2.665 2.593 2.612 4,330 -0.06(-2.07%)
Jul 25, 2022 2.584 2.667 2.566 2.667 2,366 +0.05(+1.75%)
Jul 22, 2022 2.557 2.621 2.529 2.621 11,072 +0.07(+2.89%)
Jul 21, 2022 2.400 2.621 2.400 2.547 11,890 +0.04(+1.47%)
Jul 20, 2022 2.428 2.511 2.419 2.511 2,685 +0.08(+3.41%)
Jul 19, 2022 2.474 2.483 2.428 2.428 13,947 +0.04(+1.54%)
Jul 18, 2022 2.382 2.391 2.382 2.391 812 +0.01(+0.39%)
Jul 15, 2022 2.373 2.474 2.345 2.382 16,822 -0.07(-3.00%)
Jul 14, 2022 2.492 2.566 2.345 2.456 15,891 -0.10(-3.96%)
Jul 13, 2022 2.483 2.557 2.410 2.557 24,234 +0.06(+2.21%)
Jul 12, 2022 2.474 2.502 2.373 2.502 28,324 +0.03(+1.12%)
Jul 11, 2022 2.456 2.474 2.453 2.474 1,918 +0.02(+0.75%)
Jul 08, 2022 2.465 2.483 2.456 2.456 2,911 -0.05(-1.84%)
Jul 07, 2022 2.446 2.511 2.443 2.502 3,726 -0.01(-0.37%)
Jul 06, 2022 2.465 2.511 2.391 2.511 8,274 +0.04(+1.68%)
Jul 05, 2022 2.456 2.469 2.373 2.469 2,414 -0.02(-0.92%)
Jul 01, 2022 2.529 2.529 2.483 2.492 2,172 +0.03(+1.12%)
Jun 30, 2022 2.465 2.502 2.456 2.465 2,599 +0.00(+0.00%)
Jun 29, 2022 2.483 2.520 2.433 2.465 4,131 -0.03(-1.11%)
Jun 28, 2022 2.483 2.529 2.354 2.492 24,159 +0.00(+0.00%)
Jun 27, 2022 2.557 2.557 2.419 2.492 16,226 -0.06(-2.52%)
Jun 24, 2022 2.437 2.566 2.382 2.557 36,978 +0.10(+4.12%)
Jun 23, 2022 2.410 2.502 2.391 2.456 26,223 -0.06(-2.20%)
Jun 22, 2022 2.364 2.511 2.364 2.511 6,495 +0.11(+4.60%)
Jun 21, 2022 2.373 2.483 2.364 2.400 18,184 +0.01(+0.38%)
Jun 17, 2022 2.456 2.492 2.345 2.391 24,712 -0.12(-4.76%)
Jun 16, 2022 2.511 2.511 2.447 2.511 3,481 -0.02(-0.73%)
Jun 15, 2022 2.566 2.568 2.483 2.529 21,216 -0.04(-1.43%)
Jun 14, 2022 2.410 2.575 2.410 2.566 16,181 +0.08(+3.33%)
Jun 13, 2022 2.557 2.584 2.470 2.483 9,248 -0.07(-2.88%)
Jun 10, 2022 2.593 2.593 2.474 2.557 10,101 -0.09(-3.47%)
Jun 09, 2022 2.621 2.658 2.529 2.649 29,063 -0.02(-0.69%)
Jun 08, 2022 2.667 2.713 2.529 2.667 49,647 +0.01(+0.35%)
Jun 07, 2022 2.575 2.713 2.538 2.658 26,340 +0.08(+3.21%)
Jun 06, 2022 2.446 2.649 2.373 2.575 26,454 +0.06(+2.56%)
Jun 03, 2022 2.419 2.566 2.417 2.511 7,109 +0.00(+0.12%)
Jun 02, 2022 2.502 2.533 2.419 2.508 16,385 +0.02(+0.99%)
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.