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

X Financial ADR (NY: XYF )

3.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 30, 2024 3.827 3.827 3.549 3.693 10,721 -0.04(-1.03%)
Apr 29, 2024 3.664 3.740 3.635 3.731 2,584 +0.05(+1.40%)
Apr 26, 2024 3.693 3.817 3.650 3.679 13,586 +0.05(+1.48%)
Apr 25, 2024 3.607 3.635 3.549 3.626 3,940 -0.04(-1.04%)
Apr 24, 2024 3.616 3.693 3.616 3.664 5,619 -0.05(-1.35%)
Apr 23, 2024 3.714 3.714 3.714 3.714 351 -0.02(-0.45%)
Apr 22, 2024 3.578 3.779 3.549 3.731 6,260 +0.11(+3.17%)
Apr 19, 2024 3.550 3.616 3.550 3.616 5,861 +0.00(+0.00%)
Apr 18, 2024 3.664 3.683 3.578 3.616 5,126 -0.01(-0.26%)
Apr 17, 2024 3.673 3.673 3.626 3.626 1,050 -0.03(-0.79%)
Apr 16, 2024 3.721 3.727 3.540 3.654 14,275 -0.15(-4.02%)
Apr 15, 2024 3.702 3.817 3.664 3.807 5,676 +0.18(+5.01%)
Apr 12, 2024 3.721 3.884 3.559 3.626 5,725 -0.11(-2.94%)
Apr 11, 2024 3.654 3.750 3.654 3.736 14,238 +0.10(+2.76%)
Apr 10, 2024 3.559 3.664 3.559 3.635 3,011 +0.00(+0.00%)
Apr 09, 2024 3.616 3.721 3.530 3.635 37,603 -0.15(-4.04%)
Apr 08, 2024 3.578 4.152 3.569 3.788 33,044 +0.12(+3.39%)
Apr 05, 2024 3.673 3.683 3.559 3.664 7,266 -0.00(-0.13%)
Apr 04, 2024 3.659 3.688 3.659 3.669 2,676 +0.01(+0.39%)
Apr 03, 2024 3.654 3.721 3.501 3.654 18,368 -0.02(-0.52%)
Apr 02, 2024 3.693 3.779 3.635 3.673 10,611 -0.11(-2.78%)
Apr 01, 2024 3.769 3.817 3.616 3.779 17,466 +0.09(+2.33%)
Mar 28, 2024 3.406 3.769 3.329 3.693 90,606 +0.30(+8.73%)
Mar 27, 2024 4.066 4.066 3.358 3.396 218,498 -1.01(-22.99%)
Mar 26, 2024 4.439 4.467 4.353 4.410 33,615 -0.07(-1.50%)
Mar 25, 2024 4.353 4.487 4.276 4.477 17,504 +0.12(+2.86%)
Mar 22, 2024 4.171 4.429 4.171 4.353 29,097 +0.13(+3.17%)
Mar 21, 2024 4.238 4.238 4.180 4.219 126,112 +0.04(+0.92%)
Mar 20, 2024 4.228 4.305 4.171 4.180 18,213 -0.05(-1.13%)
Mar 19, 2024 4.295 4.372 4.228 4.228 21,218 -0.05(-1.12%)
Mar 18, 2024 4.094 4.326 4.094 4.276 35,378 +0.20(+4.93%)
Mar 15, 2024 4.066 4.114 4.066 4.075 5,353 +0.01(+0.24%)
Mar 14, 2024 4.075 4.123 3.999 4.066 7,358 -0.06(-1.39%)
Mar 13, 2024 4.018 4.142 4.018 4.123 50,635 +0.11(+2.86%)
Mar 12, 2024 4.047 4.094 3.970 4.008 33,657 -0.03(-0.71%)
Mar 11, 2024 3.893 4.085 3.779 4.037 87,889 +0.02(+0.48%)
Mar 08, 2024 3.999 4.094 3.932 4.018 28,169 -0.01(-0.24%)
Mar 07, 2024 4.094 4.094 3.999 4.027 7,493 -0.03(-0.71%)
Mar 06, 2024 3.989 4.094 3.932 4.056 55,746 +0.12(+3.16%)
Mar 05, 2024 3.922 3.999 3.740 3.932 24,755 -0.06(-1.44%)
Mar 04, 2024 4.066 4.066 3.960 3.989 14,777 -0.08(-1.88%)
Mar 01, 2024 3.922 4.079 3.921 4.066 51,919 +0.14(+3.66%)
Feb 29, 2024 3.827 3.960 3.827 3.922 12,594 -0.03(-0.81%)
Feb 28, 2024 3.884 3.954 3.884 3.954 9,544 -0.02(-0.40%)
Feb 27, 2024 3.874 3.970 3.874 3.970 10,077 +0.07(+1.72%)
Feb 26, 2024 3.903 3.960 3.903 3.903 20,264 -0.06(-1.45%)
Feb 23, 2024 3.970 3.996 3.922 3.960 6,658 +0.00(+0.03%)
Feb 22, 2024 3.970 3.970 3.836 3.959 4,322 +0.05(+1.19%)
Feb 21, 2024 3.846 3.957 3.841 3.913 5,958 -0.06(-1.45%)
Feb 20, 2024 3.922 3.970 3.731 3.970 36,763 +0.08(+1.97%)
Feb 16, 2024 3.827 3.903 3.817 3.893 18,731 +0.07(+1.75%)
Feb 15, 2024 3.827 3.827 3.798 3.827 4,831 +0.01(+0.25%)
Feb 14, 2024 3.788 3.827 3.779 3.817 9,118 +0.00(+0.12%)
Feb 13, 2024 3.812 3.812 3.812 3.812 624 -0.01(-0.37%)
Feb 12, 2024 3.760 3.827 3.760 3.827 5,828 +0.07(+1.78%)
Feb 09, 2024 3.750 3.827 3.731 3.760 5,161 -0.07(-1.75%)
Feb 08, 2024 3.788 3.827 3.683 3.827 13,095 +0.09(+2.30%)
Feb 07, 2024 3.740 3.794 3.693 3.740 8,171 -0.09(-2.25%)
Feb 06, 2024 3.827 3.874 3.779 3.827 14,035 +0.04(+1.14%)
Feb 05, 2024 3.733 3.827 3.733 3.783 5,573 +0.10(+2.67%)
Feb 02, 2024 3.731 3.798 3.685 3.685 4,134 -0.01(-0.21%)
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.