Canada markets closed

360 DigiTech, Inc. (QFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.56+1.14 (+8.49%)
At close: 04:00PM EST
14.56 0.00 (0.00%)
After hours: 04:30PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202214.0814.6814.0114.5614.561,587,071
Nov 28, 202213.3013.5613.1013.4213.42992,500
Nov 25, 202213.1413.3412.9013.2213.22554,500
Nov 23, 202213.3714.1913.2613.6813.681,339,600
Nov 22, 202213.3113.5512.9513.1413.141,098,300
Nov 21, 202213.7813.9713.3613.3913.39950,900
Nov 18, 202215.2815.3013.9214.0014.001,224,300
Nov 17, 202214.2515.5114.1315.3415.341,426,200
Nov 16, 202215.8915.9714.5414.8714.871,317,500
Nov 15, 202215.7017.2715.6016.4016.402,582,000
Nov 14, 202214.9015.5214.5315.2415.242,869,600
Nov 11, 202214.1015.9813.7514.5814.581,923,100
Nov 10, 202213.2513.7412.7613.6013.601,074,400
Nov 09, 202212.1212.8912.0712.3812.381,742,000
Nov 08, 202212.4012.8911.9512.6412.64800,200
Nov 07, 202212.6712.8211.8412.6412.64968,900
Nov 04, 202211.3912.6411.1012.5312.532,055,500
Nov 03, 202210.1410.8210.0110.5210.52930,300
Nov 02, 202211.1711.1710.3510.4310.431,172,300
Nov 01, 202210.8011.1610.5311.0911.091,095,500
Oct 31, 202210.0210.729.9810.1610.16670,900
Oct 28, 20229.6410.199.5610.1610.16885,500
Oct 27, 202210.1210.179.679.859.851,098,800
Oct 26, 20229.6710.519.5610.3810.381,732,300
Oct 25, 20229.9710.419.649.699.691,523,500
Oct 24, 202211.4211.499.479.719.712,872,800
Oct 21, 202212.6212.6612.3112.5412.54705,000
Oct 20, 202212.4713.3512.3112.7012.70753,000
Oct 19, 202213.3613.4712.3012.4612.46638,200
Oct 18, 202214.2614.3713.4513.6813.68434,500
Oct 17, 202214.1914.2313.7513.8713.87477,700
Oct 14, 202214.5214.6013.4513.5613.56578,600
Oct 13, 202213.2414.5312.9914.3014.30782,700
Oct 12, 202213.6313.8613.1813.6013.60482,000
Oct 11, 202213.7314.1813.2213.6313.63925,300
Oct 10, 202214.7714.7713.7013.8813.88558,800
Oct 07, 202215.2315.2314.7214.7914.79521,600
Oct 06, 202215.4415.9015.2115.5015.50559,300
Oct 05, 202214.6815.6714.3315.5615.561,000,000
Oct 04, 202213.9015.0213.7814.7814.78908,400
Oct 03, 202212.8113.3212.7213.2713.27422,200
Sept 30, 202212.6212.9712.5512.8212.82436,100
Sept 29, 202212.9112.9312.1512.6012.60790,200
Sept 28, 202212.5013.2911.9113.2013.20866,600
Sept 27, 202213.4013.5112.6012.6612.66598,100
Sept 26, 202213.2213.3713.0213.1813.18486,800
Sept 23, 202213.7213.7613.1813.2013.20500,400
Sept 22, 202214.0214.6813.9114.0214.02465,300
Sept 21, 202214.3314.3313.6813.8513.85552,100
Sept 20, 202214.3214.8114.2314.4214.42576,000
Sept 19, 202213.6014.3413.5314.2914.29691,000
Sept 16, 202213.8114.0213.3313.7213.721,037,600
Sept 15, 202213.9714.4613.9714.2414.24613,400
Sept 15, 20220.18 Dividend
Sept 14, 202214.6514.6514.0814.2614.08524,500
Sept 13, 202214.8115.3014.5714.5814.40678,900
Sept 12, 202214.6915.4614.6815.3815.19924,600
Sept 09, 202213.9714.5913.9214.5714.39581,000
Sept 08, 202213.3513.6713.1013.6513.48568,600
Sept 07, 202213.8413.8913.3413.5513.38749,000
Sept 06, 202214.0514.0513.5113.7113.54803,600
Sept 02, 202214.7014.8213.8014.1213.94835,000
Sept 01, 202215.6215.6614.5114.8114.621,037,100
Aug 31, 202216.2216.4815.6515.9815.783,029,100
Aug 30, 202216.1116.6815.6115.7215.521,085,200
Aug 29, 202216.4216.9716.0516.0815.88731,100
Aug 26, 202216.9217.1216.2716.4716.261,998,500
Aug 25, 202214.7415.8814.6815.8715.671,221,500
Aug 24, 202213.7614.6813.5914.3114.13681,800
Aug 23, 202214.0414.2613.1713.9113.73693,000
Aug 22, 202214.1414.2813.8114.1113.93525,000
Aug 19, 202213.8014.8013.1414.4614.28977,400
Aug 18, 202214.3914.8314.1614.7214.53737,900
Aug 17, 202214.7915.2514.4214.5914.41784,800
Aug 16, 202215.2015.2714.7714.8114.62597,400
Aug 15, 202215.5315.7915.1415.4015.21648,000
Aug 12, 202214.8115.9114.8115.7815.581,159,400
Aug 11, 202214.3515.4814.3015.0514.86640,100
Aug 10, 202213.7414.1413.5014.1213.94716,900
Aug 09, 202213.7813.8913.5513.6313.46589,600
Aug 08, 202214.0614.4413.6613.8013.63437,800
Aug 05, 202214.4814.5013.9113.9813.80692,700
Aug 04, 202214.8115.2814.5914.7214.53406,200
Aug 03, 202214.0214.6013.9514.4814.30504,400
Aug 02, 202213.6614.3113.3314.1313.95619,900
Aug 01, 202214.3914.4913.6113.6513.48934,400
Jul 29, 202214.3914.6414.0914.5214.34462,600
Jul 28, 202215.3315.3414.4314.8114.62408,200
Jul 27, 202215.0315.2214.4515.1814.99410,800
Jul 26, 202215.3615.4014.8514.9214.73290,800
Jul 25, 202214.9015.2314.7915.2015.01305,500
Jul 22, 202215.2415.2914.7014.8414.65223,400
Jul 21, 202214.9215.4614.9115.4115.22373,000
Jul 20, 202214.9515.1914.5814.8814.69592,700
Jul 19, 202214.4515.0614.4015.0114.82707,600
Jul 18, 202214.3114.6214.1514.4514.27892,200
Jul 15, 202213.7013.8113.0213.7713.60566,900
Jul 14, 202213.7513.8813.3813.7513.58895,700
Jul 13, 202213.6514.1813.5813.8013.63655,800
Jul 12, 202214.1214.2313.5513.9713.791,251,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...