360 DigiTech, Inc. (QFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

15.56

+0.78

(+5.28%)

At close: 04:00PM EDT

15.56

0.00

(0.00%)

After hours:

05:56PM EDT

Time Period:

Oct 06, 2021 - Oct 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 06, 2022	-	-	-	-	-	-
Oct 05, 2022	14.68	15.67	14.33	15.56	15.56	1,000,000
Oct 04, 2022	13.90	15.02	13.78	14.78	14.78	908,400
Oct 03, 2022	12.81	13.32	12.72	13.27	13.27	422,200
Sept 30, 2022	12.62	12.97	12.55	12.82	12.82	436,100
Sept 29, 2022	12.91	12.93	12.15	12.60	12.60	790,200
Sept 28, 2022	12.50	13.29	11.91	13.20	13.20	866,600
Sept 27, 2022	13.40	13.51	12.60	12.66	12.66	598,100
Sept 26, 2022	13.22	13.37	13.02	13.18	13.18	486,800
Sept 23, 2022	13.72	13.76	13.18	13.20	13.20	500,400
Sept 22, 2022	14.02	14.68	13.91	14.02	14.02	465,300
Sept 21, 2022	14.33	14.33	13.68	13.85	13.85	552,100
Sept 20, 2022	14.32	14.81	14.23	14.42	14.42	576,000
Sept 19, 2022	13.60	14.34	13.53	14.29	14.29	691,000
Sept 16, 2022	13.81	14.02	13.33	13.72	13.72	1,037,600
Sept 15, 2022	13.97	14.46	13.97	14.24	14.24	613,400
Sept 14, 2022	14.65	14.65	14.08	14.26	14.26	524,500
Sept 13, 2022	14.81	15.30	14.57	14.58	14.58	678,900
Sept 12, 2022	14.69	15.46	14.68	15.38	15.38	924,600
Sept 09, 2022	13.97	14.59	13.92	14.57	14.57	581,000
Sept 08, 2022	13.35	13.67	13.10	13.65	13.65	568,600
Sept 07, 2022	13.84	13.89	13.34	13.55	13.55	749,000
Sept 06, 2022	14.05	14.05	13.51	13.71	13.71	803,600
Sept 02, 2022	14.70	14.82	13.80	14.12	14.12	834,500
Sept 01, 2022	15.62	15.66	14.51	14.81	14.81	1,037,100
Aug 31, 2022	16.22	16.48	15.65	15.98	15.98	3,029,100
Aug 30, 2022	16.11	16.68	15.61	15.72	15.72	1,085,200
Aug 29, 2022	16.42	16.97	16.05	16.08	16.08	731,100
Aug 26, 2022	16.92	17.12	16.27	16.47	16.47	1,998,500
Aug 25, 2022	14.74	15.88	14.68	15.87	15.87	1,221,500
Aug 24, 2022	13.76	14.68	13.59	14.31	14.31	681,800
Aug 23, 2022	14.04	14.26	13.17	13.91	13.91	693,000
Aug 22, 2022	14.14	14.28	13.81	14.11	14.11	525,000
Aug 19, 2022	13.80	14.80	13.14	14.46	14.46	977,400
Aug 18, 2022	14.39	14.83	14.16	14.72	14.72	737,900
Aug 17, 2022	14.79	15.25	14.42	14.59	14.59	784,800
Aug 16, 2022	15.20	15.27	14.77	14.81	14.81	597,400
Aug 15, 2022	15.53	15.79	15.14	15.40	15.40	648,000
Aug 12, 2022	14.81	15.91	14.81	15.78	15.78	1,159,400
Aug 11, 2022	14.35	15.48	14.30	15.05	15.05	640,100
Aug 10, 2022	13.74	14.14	13.50	14.12	14.12	716,900
Aug 09, 2022	13.78	13.89	13.55	13.63	13.63	589,600
Aug 08, 2022	14.06	14.44	13.66	13.80	13.80	437,800
Aug 05, 2022	14.48	14.50	13.91	13.98	13.98	692,700
Aug 04, 2022	14.81	15.28	14.59	14.72	14.72	406,200
Aug 03, 2022	14.02	14.60	13.95	14.48	14.48	504,400
Aug 02, 2022	13.66	14.31	13.33	14.13	14.13	619,900
Aug 01, 2022	14.39	14.49	13.61	13.65	13.65	934,400
Jul 29, 2022	14.39	14.64	14.09	14.52	14.52	462,600
Jul 28, 2022	15.33	15.34	14.43	14.81	14.81	408,200
Jul 27, 2022	15.03	15.22	14.45	15.18	15.18	410,800
Jul 26, 2022	15.36	15.40	14.85	14.92	14.92	290,800
Jul 25, 2022	14.90	15.23	14.79	15.20	15.20	305,500
Jul 22, 2022	15.24	15.29	14.70	14.84	14.84	223,400
Jul 21, 2022	14.92	15.46	14.91	15.41	15.41	373,000
Jul 20, 2022	14.95	15.19	14.58	14.88	14.88	592,700
Jul 19, 2022	14.45	15.06	14.40	15.01	15.01	707,600
Jul 18, 2022	14.31	14.62	14.15	14.45	14.45	892,200
Jul 15, 2022	13.70	13.81	13.02	13.77	13.77	566,900
Jul 14, 2022	13.75	13.88	13.38	13.75	13.75	895,700
Jul 13, 2022	13.65	14.18	13.58	13.80	13.80	655,800
Jul 12, 2022	14.12	14.23	13.55	13.97	13.97	1,251,200
Jul 11, 2022	15.04	15.17	13.86	13.89	13.89	1,650,300
Jul 08, 2022	16.14	16.14	15.40	15.55	15.55	566,800
Jul 07, 2022	16.40	16.91	16.11	16.28	16.28	567,100
Jul 06, 2022	17.22	17.22	15.85	16.00	16.00	850,800
Jul 05, 2022	16.88	17.50	16.71	17.50	17.50	457,300
Jul 01, 2022	17.39	17.85	16.86	17.23	17.23	532,100
Jun 30, 2022	17.00	17.36	16.64	17.30	17.30	728,400
Jun 29, 2022	16.91	17.33	16.69	17.19	17.19	1,473,400
Jun 28, 2022	17.75	18.22	17.10	17.19	17.19	707,500
Jun 27, 2022	17.49	17.88	17.42	17.67	17.67	802,900
Jun 24, 2022	17.27	17.64	16.51	17.24	17.24	785,500
Jun 23, 2022	16.78	17.33	16.40	16.89	16.89	784,700
Jun 22, 2022	16.34	16.85	16.13	16.53	16.53	736,500
Jun 21, 2022	16.07	16.93	15.53	16.84	16.84	1,548,000
Jun 17, 2022	15.83	16.44	15.10	15.49	15.49	1,503,600
Jun 16, 2022	15.40	15.66	14.74	15.11	15.11	886,800
Jun 15, 2022	16.44	16.86	15.83	16.18	16.18	752,500
Jun 14, 2022	16.01	16.64	15.89	16.44	16.44	839,100
Jun 13, 2022	15.59	15.93	15.13	15.41	15.41	1,004,600
Jun 10, 2022	17.12	17.34	16.22	16.31	16.31	2,649,300
Jun 09, 2022	17.13	17.74	16.78	16.94	16.94	891,700
Jun 08, 2022	17.05	18.10	17.02	17.94	17.94	2,360,200
Jun 07, 2022	16.22	16.96	16.19	16.84	16.84	809,500
Jun 06, 2022	15.76	16.98	15.76	16.40	16.40	1,321,000
Jun 03, 2022	15.28	15.29	14.67	14.91	14.91	493,300
Jun 02, 2022	14.94	15.49	14.93	15.36	15.36	687,000
Jun 01, 2022	15.97	16.49	14.90	14.93	14.93	1,405,400
May 31, 2022	14.79	15.82	14.28	15.73	15.73	2,172,000
May 27, 2022	14.57	14.65	14.07	14.60	14.60	717,700
May 26, 2022	13.70	14.56	13.63	14.50	14.50	1,134,600
May 25, 2022	13.29	13.71	12.90	13.60	13.60	875,000
May 24, 2022	13.67	13.67	12.85	12.97	12.97	1,284,100
May 23, 2022	13.78	14.02	13.42	13.87	13.87	900,600
May 20, 2022	14.34	14.50	13.59	13.86	13.86	933,200
May 19, 2022	13.82	14.45	13.67	14.14	14.14	1,042,300
May 18, 2022	13.64	14.12	13.26	13.83	13.83	983,700
May 17, 2022	13.81	14.24	13.60	13.78	13.78	873,400
May 16, 2022	13.22	13.68	13.11	13.22	13.22	682,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,235.09-135.91(-0.70%)

S&P 5003,783.28-7.65(-0.20%)

DOW30,273.87-42.43(-0.14%)

CAD/USD0.7316-0.0086(-1.1574%)

CRUDE OIL87.34-0.42(-0.48%)

BTC-CAD27,516.05-146.40(-0.53%)

360 DigiTech, Inc. (QFIN)

S&P/TSX
19,235.09
-135.91(-0.70%)

S&P 500
3,783.28
-7.65(-0.20%)

DOW
30,273.87
-42.43(-0.14%)

CAD/USD
0.7316
-0.0086(-1.1574%)

CRUDE OIL
87.34
-0.42(-0.48%)

BTC-CAD
27,516.05
-146.40(-0.53%)