Canada markets closed

Qifu Technology, Inc. (QFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.46-0.04 (-0.16%)
At close: 04:00PM EDT
24.46 0.00 (0.00%)
After hours: 05:39PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202424.5024.8024.3024.4624.461,643,200
Sept 05, 202425.1225.1224.3924.5024.502,508,400
Sept 04, 202425.4625.5524.6525.0625.062,253,000
Sept 03, 202426.2726.2725.4225.5925.591,385,700
Aug 30, 202426.0126.5025.9326.4926.491,849,600
Aug 29, 202425.8526.0625.6425.9025.901,809,000
Aug 28, 202425.6225.9825.4125.6025.601,457,100
Aug 27, 202425.7325.9225.4825.7225.72830,300
Aug 26, 202424.9525.8224.3925.8125.812,074,300
Aug 23, 202425.0825.2824.7325.0225.021,648,300
Aug 22, 202424.6725.3024.6525.2025.201,706,200
Aug 21, 202424.7025.1423.8624.8424.841,767,500
Aug 20, 202424.4825.0024.2524.9424.943,269,200
Aug 19, 202424.5024.5123.9424.4824.481,590,000
Aug 16, 202423.9324.7223.8124.5024.503,119,100
Aug 15, 202423.8323.9923.4923.7123.712,374,500
Aug 14, 202422.3423.9822.0823.7023.703,374,700
Aug 13, 202420.7521.1320.6621.1121.111,439,700
Aug 12, 202420.5220.7220.3920.6920.69849,200
Aug 09, 202420.1920.4220.0020.3520.351,191,000
Aug 08, 202419.6620.1719.6620.1220.12830,500
Aug 07, 202419.8319.9919.4419.4619.461,328,200
Aug 06, 202419.0819.7819.0619.5019.50945,400
Aug 05, 202418.3719.0918.1319.0819.081,085,300
Aug 02, 202419.5519.5519.1019.1719.17762,200
Aug 01, 202420.3420.4119.5919.5919.591,097,500
Jul 31, 202420.0520.3819.8220.3120.31947,100
Jul 30, 202419.7720.0919.5419.7019.70566,500
Jul 29, 202419.8120.1019.7219.8719.871,179,700
Jul 26, 202419.3119.8119.1119.8119.81605,500
Jul 25, 202419.0919.4218.9519.1219.12796,200
Jul 24, 202419.0319.4619.0119.1019.10529,500
Jul 23, 202419.2519.5019.1719.2519.25704,900
Jul 22, 202419.2419.5819.1319.4319.43885,900
Jul 19, 202418.9219.4018.8019.2419.24953,200
Jul 18, 202419.5819.7418.9318.9318.931,200,100
Jul 17, 202419.6920.0719.4419.5219.521,111,000
Jul 16, 202419.6520.1419.6019.8619.861,281,500
Jul 15, 202420.2720.3519.4619.7719.771,572,300
Jul 12, 202420.3320.5920.3220.4520.451,031,600
Jul 11, 202420.3120.6020.1520.1820.181,541,100
Jul 10, 202419.8120.3319.5620.1320.13951,400
Jul 09, 202419.3919.9119.3919.7619.761,950,400
Jul 08, 202419.6219.6219.0919.3019.301,775,200
Jul 05, 202420.2020.2019.6619.7219.721,631,500
Jul 03, 202419.8820.6519.8320.3820.38739,800
Jul 02, 202419.7719.9519.6719.7919.79721,100
Jul 01, 202419.9420.1419.6719.7019.701,293,200
Jun 28, 202419.6319.8719.2419.7319.731,864,300
Jun 27, 202419.9419.9819.3619.3919.391,213,700
Jun 26, 202419.9220.1219.8520.0320.031,007,600
Jun 25, 202420.1220.4119.7319.8019.80992,300
Jun 24, 202419.9620.4519.9620.2620.261,282,400
Jun 21, 202419.5920.0419.5319.7619.761,495,100
Jun 20, 202419.9920.3019.4819.6519.651,411,900
Jun 18, 202419.4120.0419.4119.7819.78928,300
Jun 17, 202420.1220.3219.2019.5219.521,232,300
Jun 14, 202419.9720.4419.7320.1020.102,132,600
Jun 13, 202420.1820.7719.8620.0220.02818,900
Jun 12, 202420.3420.4120.0420.1720.171,019,800
Jun 11, 202420.4120.4920.0820.1220.121,104,100
Jun 10, 202419.9120.4919.5320.3320.33852,300
Jun 07, 202419.8620.5719.8619.9419.94913,300
Jun 06, 202419.5220.3519.5120.1620.16916,400
Jun 05, 202419.4119.9619.3019.4819.481,363,000
Jun 04, 202419.4019.5019.0219.1519.15727,100
Jun 03, 202419.7519.7519.1319.4019.40677,400
May 31, 202419.3419.6119.1619.3219.321,423,700
May 30, 202419.6120.0419.4319.6319.632,004,800
May 29, 202419.5020.1019.2819.9419.94942,100
May 28, 202419.9420.1919.5819.9019.90754,600
May 24, 202419.8520.0719.8519.9919.991,018,900
May 23, 202420.1820.5519.7620.0420.041,059,500
May 22, 202420.5020.6320.1820.4520.451,211,200
May 21, 202420.5121.0520.4020.5120.511,706,400
May 20, 202421.2921.3420.4720.5120.511,632,200
May 17, 202421.3621.5721.1721.3021.301,340,800
May 16, 202421.0021.5320.9421.4721.471,038,000
May 15, 202420.8020.9020.4620.8720.87673,800
May 14, 202420.7720.7720.3020.7120.71935,200
May 13, 202420.8821.2620.7220.9820.98704,900
May 10, 202421.0021.4920.5620.6720.67693,200
May 09, 202420.2020.9920.2020.9020.901,021,900
May 08, 202419.8720.1019.7119.9119.91801,900
May 07, 202419.5020.0419.4119.9119.912,190,300
May 06, 202419.5019.7019.1719.5919.59900,800
May 03, 202419.8920.0119.4119.5019.501,511,800
May 02, 202419.2020.0718.8119.8819.881,272,200
May 01, 202418.3718.8218.2518.5718.57593,300
Apr 30, 202418.3818.5918.1518.2918.291,127,700
Apr 29, 202418.5218.9118.3618.5618.561,336,100
Apr 26, 202419.2119.5918.4818.5218.521,469,900
Apr 25, 202418.6218.9218.2418.8718.871,454,900
Apr 24, 202418.7319.1118.5118.7318.731,104,500
Apr 23, 202418.4018.8318.2918.5118.511,021,500
Apr 22, 202418.1518.4517.9518.2918.291,061,400
Apr 19, 202417.9918.1817.9618.0218.02959,400
Apr 18, 202418.0918.4317.9918.0218.02989,900
Apr 17, 202418.0518.1817.8317.8417.841,137,000
Apr 16, 202418.2518.2517.7617.8817.88822,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...