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

9F Inc. - American Depositary Shares (NQ: JFU )

1.510 -0.040 (-2.58%)
Streaming Delayed Price Updated: 10:20 AM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 1.510 1.510 1.510 1.510 547 -0.04(-2.58%)
Jan 07, 2025 1.600 1.600 1.550 1.550 10,477 -0.01(-0.64%)
Jan 06, 2025 1.500 1.622 1.500 1.560 4,137 +0.03(+1.96%)
Jan 03, 2025 1.530 1.530 1.530 1.530 609 +0.02(+1.32%)
Jan 02, 2025 1.500 1.554 1.500 1.510 7,210 +0.00(+0.01%)
Dec 31, 2024 1.510 0 -0.07(-4.43%)
Dec 30, 2024 1.510 1.580 1.500 1.580 3,580 +0.06(+3.95%)
Dec 27, 2024 1.510 1.580 1.500 1.520 16,377 -0.05(-3.18%)
Dec 26, 2024 1.480 1.580 1.480 1.570 6,711 +0.06(+3.97%)
Dec 24, 2024 1.510 1.590 1.500 1.510 17,815 +0.01(+0.67%)
Dec 23, 2024 1.570 1.570 1.500 1.500 10,479 +0.00(+0.00%)
Dec 20, 2024 1.520 1.530 1.500 1.500 1,984 -0.02(-1.46%)
Dec 19, 2024 1.590 1.600 1.510 1.522 5,572 -0.01(-0.51%)
Dec 18, 2024 1.530 1.530 1.530 1.530 502 +0.01(+0.66%)
Dec 17, 2024 1.500 1.560 1.500 1.520 3,882 +0.02(+1.07%)
Dec 16, 2024 1.490 1.504 1.460 1.504 1,064 -0.02(-1.06%)
Dec 13, 2024 1.500 1.629 1.500 1.520 6,652 +0.02(+1.23%)
Dec 12, 2024 1.560 1.565 1.502 1.502 3,646 -0.06(-3.74%)
Dec 11, 2024 1.550 1.595 1.550 1.560 10,260 -0.01(-0.95%)
Dec 10, 2024 1.650 1.670 1.500 1.575 27,219 -0.08(-5.06%)
Dec 09, 2024 1.500 1.690 1.500 1.659 10,423 +0.25(+17.66%)
Dec 06, 2024 1.510 1.655 1.370 1.410 23,774 -0.12(-7.84%)
Dec 05, 2024 1.330 1.570 1.330 1.530 21,667 +0.09(+6.25%)
Dec 04, 2024 1.440 1.490 1.440 1.440 6,827 -0.06(-4.00%)
Dec 03, 2024 1.400 1.516 1.400 1.500 9,515 -0.01(-0.66%)
Dec 02, 2024 1.540 1.540 1.450 1.510 9,180 +0.02(+1.34%)
Nov 29, 2024 1.520 1.541 1.370 1.490 4,357 +0.13(+9.55%)
Nov 27, 2024 1.460 1.520 1.150 1.360 25,705 -0.16(-10.52%)
Nov 26, 2024 1.430 1.670 1.350 1.520 26,116 +0.09(+6.29%)
Nov 25, 2024 1.450 1.488 1.350 1.430 12,995 +0.06(+4.76%)
Nov 22, 2024 1.310 1.420 1.310 1.365 20,369 +0.03(+2.63%)
Nov 21, 2024 1.240 1.370 1.220 1.330 13,766 +0.05(+3.91%)
Nov 20, 2024 1.240 1.370 1.213 1.280 17,796 +0.09(+7.56%)
Nov 19, 2024 1.280 1.388 1.130 1.190 20,854 -0.09(-7.03%)
Nov 18, 2024 1.350 1.430 1.280 1.280 8,109 -0.12(-8.57%)
Nov 15, 2024 1.416 1.468 1.350 1.400 15,416 -0.04(-2.78%)
Nov 14, 2024 1.390 1.510 1.250 1.440 67,827 +0.04(+2.86%)
Nov 13, 2024 1.410 1.490 1.340 1.400 8,090 -0.04(-2.78%)
Nov 12, 2024 1.590 1.590 1.410 1.440 21,947 -0.12(-7.69%)
Nov 11, 2024 1.570 1.665 1.550 1.560 10,368 -0.05(-3.11%)
Nov 08, 2024 1.530 1.660 1.530 1.610 20,208 +0.08(+5.23%)
Nov 07, 2024 1.580 1.675 1.520 1.530 17,605 -0.05(-3.16%)
Nov 06, 2024 1.530 1.710 1.510 1.580 19,955 +0.05(+3.27%)
Nov 05, 2024 1.600 1.610 1.520 1.530 20,323 -0.08(-4.97%)
Nov 04, 2024 1.620 1.680 1.610 1.610 6,820 -0.02(-1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.