JFU - 9F Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20203.01003.05002.85002.85002.8500526,200
Jul. 07, 20203.30003.33303.02003.06003.0600341,100
Jul. 06, 20203.50003.52003.31003.38003.3800302,000
Jul. 02, 20203.50003.60003.35003.40003.4000622,300
Jul. 01, 20203.62003.70003.37003.47003.4700564,100
Jun. 30, 20203.50004.99003.30003.68003.68002,973,200
Jun. 29, 20204.03004.03003.39003.50003.5000368,700
Jun. 26, 20204.10004.14003.72003.85003.8500221,900
Jun. 25, 20204.50004.55003.98004.05004.0500420,500
Jun. 24, 20205.11005.25004.50004.62004.6200358,000
Jun. 23, 20205.96005.96004.80005.00005.0000878,800
Jun. 22, 20209.65009.65005.77006.13006.1300861,500
Jun. 19, 20205.89008.41005.78008.41008.4100138,900
Jun. 18, 20205.92006.04505.85006.04506.04507,400
Jun. 17, 20205.78306.16005.77006.00006.00007,600
Jun. 16, 20206.05006.73006.00006.16506.16508,400
Jun. 15, 20206.30006.31005.99006.31006.31005,900
Jun. 12, 20206.50006.58006.20006.30006.30002,400
Jun. 11, 20206.50006.67406.20006.30006.30008,100
Jun. 10, 20206.52007.00006.20006.78006.78008,100
Jun. 09, 20206.67006.67006.67006.67006.6700800
Jun. 08, 20206.74006.77606.49006.49006.49003,000
Jun. 05, 20206.58806.59006.49306.59006.59001,400
Jun. 04, 20206.45006.45006.20006.20006.20002,000
Jun. 03, 20206.30006.40006.27806.30006.30002,300
Jun. 02, 20206.39006.39005.80006.29506.29506,900
Jun. 01, 20205.99006.30005.99006.30006.30002,000
May 29, 20205.89006.25005.50006.25006.25003,400
May 28, 20205.90005.90005.90005.90005.9000700
May 27, 20205.70005.95005.52005.92105.92104,500
May 26, 20205.77705.78005.52005.78005.78003,100
May 22, 20205.54105.78005.54105.78005.78001,000
May 21, 20205.73005.83005.72005.83005.83001,000
May 20, 20206.07006.07005.56005.69005.69002,400
May 19, 20206.19006.25005.97006.00006.00002,500
May 18, 20205.96006.08005.50005.95505.95502,200
May 15, 20206.25006.28005.86505.90005.90001,600
May 14, 20205.88005.88005.51005.51005.51002,100
May 13, 20205.78005.78005.78005.78005.7800200
May 12, 20206.15006.15005.78005.78005.78002,400
May 11, 20206.05306.11006.05006.05006.05001,500
May 08, 20206.05006.05006.05006.05006.0500-
May 07, 20205.63406.10805.58906.05006.05002,800
May 06, 20205.39005.92005.39005.50005.50003,800
May 05, 20205.77006.42005.77006.13506.135010,200
May 04, 20206.59006.59005.21005.50005.500014,100
May 01, 20206.74506.84706.31006.31006.31001,300
Apr. 30, 20206.75806.88006.75806.88006.88001,700
Apr. 29, 20205.95006.37005.95006.29006.290012,400
Apr. 28, 20206.79006.79006.69706.69706.6970800
Apr. 27, 20207.11007.11006.53106.79306.79304,200
Apr. 24, 20206.01007.19505.49007.19507.195029,100
Apr. 23, 20206.65906.67006.02006.67006.67003,000
Apr. 22, 20207.03007.03006.66006.66006.6600600
Apr. 21, 20207.00007.29006.52007.29007.29001,400
Apr. 20, 20207.32007.38007.30007.30007.30002,500
Apr. 17, 20207.08007.38006.59907.38007.38001,700
Apr. 16, 20207.40007.40006.89007.04407.044011,600
Apr. 15, 20208.00008.00006.53006.89006.890011,000
Apr. 14, 20208.50008.50008.01008.01008.01003,000
Apr. 13, 20208.51008.98008.51008.55008.55002,200
Apr. 09, 20209.03009.03009.03009.03009.0300-
Apr. 08, 20209.10009.15909.03009.03009.03001,200
Apr. 07, 20209.35009.35009.27509.27509.27503,800
Apr. 06, 20209.19909.19909.19909.19909.1990200
Apr. 03, 20209.45009.45009.34009.34009.3400500
Apr. 02, 20209.38009.40009.38009.40009.40006,500
Apr. 01, 20209.39009.39009.12009.12009.1200600
Mar. 31, 20209.40009.45009.30009.45009.45008,200
Mar. 30, 20209.39009.39009.39009.39009.39003,000
Mar. 27, 20209.39709.50009.03309.45009.450024,200
Mar. 26, 20209.01009.46009.01009.46009.4600700
Mar. 25, 20209.29009.47009.29009.47009.4700500
Mar. 24, 20209.39209.39208.90009.00009.000017,900
Mar. 23, 20209.35009.50008.66008.66008.660020,900
Mar. 20, 20209.49009.60009.18009.50009.50009,400
Mar. 19, 20209.30309.99009.29009.29009.29009,600
Mar. 18, 20209.26009.53009.26009.50009.50002,200
Mar. 17, 20209.49609.69009.44009.68009.68001,500
Mar. 16, 20209.11009.44009.10009.12009.120017,500
Mar. 13, 20209.48009.75009.44009.50009.50008,500
Mar. 12, 20209.14009.26008.97009.04009.04003,000
Mar. 11, 20209.01009.50009.01009.23509.23504,800
Mar. 10, 20209.41009.48009.25009.25009.25001,900
Mar. 09, 20209.50009.50009.44009.44009.4400500
Mar. 06, 20209.17009.48009.10009.48009.48001,000
Mar. 05, 20209.10009.16009.10009.16009.16002,500
Mar. 04, 20209.15009.36009.15009.16009.160012,900
Mar. 03, 20209.15009.28009.15009.16009.160017,100
Mar. 02, 20209.15009.46009.15009.15009.150012,100
Feb. 28, 20209.16009.18009.14009.15009.15009,300
Feb. 27, 20209.10009.28009.00009.15009.150029,800
Feb. 26, 20209.16009.30009.11509.15009.150022,100
Feb. 25, 20209.15009.39009.14009.15009.15007,400
Feb. 24, 20209.08809.50009.08809.15009.150017,100
Feb. 21, 20209.26009.46009.20809.25009.25009,300
Feb. 20, 20209.25009.48009.25009.30009.300011,700
Feb. 19, 20209.20309.34009.20309.30009.300013,800
Feb. 18, 20209.33509.40009.33509.34009.34003,700
Feb. 14, 20209.19009.45009.16309.40009.400012,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...