Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X Financial ADR (NY: XYF )

7.260 +0.310 (+4.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.950 7.580 6.700 7.260 130,994 +0.31(+4.46%)
Nov 26, 2024 6.450 6.950 6.448 6.950 38,933 +0.45(+6.92%)
Nov 25, 2024 6.350 6.500 6.310 6.500 10,769 +0.20(+3.17%)
Nov 22, 2024 6.200 6.330 6.200 6.300 11,016 +0.05(+0.80%)
Nov 21, 2024 6.250 6.400 6.250 6.250 5,278 +0.00(+0.00%)
Nov 20, 2024 6.190 6.250 6.150 6.250 19,695 +0.00(+0.00%)
Nov 19, 2024 6.300 6.400 6.171 6.250 4,778 +0.03(+0.48%)
Nov 18, 2024 6.210 6.237 6.080 6.220 9,298 +0.10(+1.63%)
Nov 15, 2024 6.070 6.160 6.070 6.120 5,017 +0.01(+0.16%)
Nov 14, 2024 6.040 6.230 6.040 6.110 11,454 +0.00(+0.00%)
Nov 13, 2024 6.500 6.500 6.100 6.110 37,186 -0.33(-5.12%)
Nov 12, 2024 6.290 6.493 6.290 6.440 8,262 -0.01(-0.16%)
Nov 11, 2024 6.460 6.510 6.260 6.450 18,073 +0.00(+0.00%)
Nov 08, 2024 6.610 6.680 6.350 6.450 12,886 -0.23(-3.44%)
Nov 07, 2024 6.670 6.900 6.560 6.680 17,338 -0.02(-0.30%)
Nov 06, 2024 6.790 6.790 6.440 6.700 13,944 -0.14(-2.05%)
Nov 05, 2024 6.540 6.840 6.440 6.840 21,211 +0.23(+3.48%)
Nov 04, 2024 6.570 6.650 6.410 6.610 15,782 +0.06(+0.92%)
Nov 01, 2024 6.620 6.630 6.545 6.550 1,402 +0.15(+2.34%)
Oct 31, 2024 6.480 6.480 6.380 6.400 19,879 -0.09(-1.39%)
Oct 30, 2024 6.420 6.530 6.400 6.490 6,624 -0.07(-1.07%)
Oct 29, 2024 6.710 6.820 6.400 6.560 23,575 -0.06(-0.91%)
Oct 28, 2024 6.700 6.750 6.570 6.620 15,116 -0.08(-1.25%)
Oct 25, 2024 6.685 6.920 6.610 6.704 8,400 +0.10(+1.58%)
Oct 24, 2024 6.650 6.850 6.600 6.600 6,845 -0.13(-1.93%)
Oct 23, 2024 6.720 6.930 6.630 6.730 19,435 -0.02(-0.30%)
Oct 22, 2024 6.400 6.939 6.400 6.750 16,233 +0.35(+5.47%)
Oct 21, 2024 6.520 6.601 6.250 6.400 13,104 -0.25(-3.76%)
Oct 18, 2024 6.820 6.820 6.610 6.650 9,190 +0.16(+2.47%)
Oct 17, 2024 6.930 6.950 6.240 6.490 94,337 -0.46(-6.62%)
Oct 16, 2024 6.400 7.000 6.400 6.950 22,888 +0.59(+9.28%)
Oct 15, 2024 6.610 6.610 6.235 6.360 61,256 -0.34(-5.07%)
Oct 14, 2024 6.750 6.870 6.590 6.700 49,017 -0.16(-2.33%)
Oct 11, 2024 6.860 7.000 6.785 6.860 49,196 -0.17(-2.42%)
Oct 10, 2024 7.040 7.250 6.900 7.030 41,305 -0.23(-3.17%)
Oct 09, 2024 7.220 7.445 6.910 7.260 74,526 -0.09(-1.22%)
Oct 08, 2024 7.680 7.770 7.200 7.350 89,999 -0.88(-10.69%)
Oct 07, 2024 7.800 8.352 7.370 8.230 226,464 +0.89(+12.14%)
Oct 04, 2024 7.400 7.648 6.900 7.339 103,157 +0.35(+5.00%)
Oct 03, 2024 6.500 7.300 6.200 6.990 122,801 +0.25(+3.68%)
Oct 02, 2024 8.420 8.590 6.500 6.742 277,793 -0.65(-8.77%)
Oct 01, 2024 6.800 7.400 6.740 7.390 179,388 +0.79(+11.97%)
Sep 30, 2024 5.700 6.700 5.700 6.600 199,469 +0.93(+16.44%)
Sep 27, 2024 5.650 5.740 5.490 5.668 63,047 +0.22(+4.00%)
Sep 26, 2024 5.360 5.600 5.300 5.450 52,535 +0.10(+1.87%)
Sep 25, 2024 5.290 5.350 5.228 5.350 13,087 +0.06(+1.13%)
Sep 24, 2024 5.000 5.350 5.000 5.290 35,459 +0.44(+9.07%)
Sep 23, 2024 4.950 5.000 4.850 4.850 10,190 -0.07(-1.50%)
Sep 20, 2024 4.953 4.953 4.924 4.924 1,542 +0.12(+2.50%)
Sep 19, 2024 4.810 4.978 4.770 4.804 6,940 -0.04(-0.75%)
Sep 18, 2024 4.850 4.860 4.840 4.840 2,645 -0.15(-3.01%)
Sep 17, 2024 4.950 4.990 4.756 4.990 9,885 +0.07(+1.32%)
Sep 16, 2024 4.730 4.950 4.730 4.925 21,409 +0.21(+4.34%)
Sep 13, 2024 4.630 4.725 4.630 4.720 14,641 +0.02(+0.43%)
Sep 12, 2024 4.560 4.755 4.560 4.700 2,427 +0.03(+0.64%)
Sep 11, 2024 4.530 4.710 4.530 4.670 6,740 +0.02(+0.43%)
Sep 10, 2024 4.610 4.660 4.610 4.650 7,394 +0.04(+0.87%)
Sep 09, 2024 4.680 4.767 4.510 4.610 15,834 -0.13(-2.74%)
Sep 06, 2024 4.530 4.820 4.530 4.740 6,940 +0.13(+2.82%)
Sep 05, 2024 4.510 4.630 4.510 4.610 6,038 -0.02(-0.43%)
Sep 04, 2024 4.700 4.810 4.360 4.630 17,763 -0.05(-1.07%)
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.