Canada Markets open in 2 hrs 27 mins

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
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
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 14, 202214.6514.6514.0814.2614.26524,500
Sept 13, 202214.8115.3014.5714.5814.58678,900
Sept 12, 202214.6915.4614.6815.3815.38924,600
Sept 09, 202213.9714.5913.9214.5714.57581,000
Sept 08, 202213.3513.6713.1013.6513.65568,600
Sept 07, 202213.8413.8913.3413.5513.55749,000
Sept 06, 202214.0514.0513.5113.7113.71803,600
Sept 02, 202214.7014.8213.8014.1214.12834,500
Sept 01, 202215.6215.6614.5114.8114.811,037,100
Aug 31, 202216.2216.4815.6515.9815.983,029,100
Aug 30, 202216.1116.6815.6115.7215.721,085,200
Aug 29, 202216.4216.9716.0516.0816.08731,100
Aug 26, 202216.9217.1216.2716.4716.471,998,500
Aug 25, 202214.7415.8814.6815.8715.871,221,500
Aug 24, 202213.7614.6813.5914.3114.31681,800
Aug 23, 202214.0414.2613.1713.9113.91693,000
Aug 22, 202214.1414.2813.8114.1114.11525,000
Aug 19, 202213.8014.8013.1414.4614.46977,400
Aug 18, 202214.3914.8314.1614.7214.72737,900
Aug 17, 202214.7915.2514.4214.5914.59784,800
Aug 16, 202215.2015.2714.7714.8114.81597,400
Aug 15, 202215.5315.7915.1415.4015.40648,000
Aug 12, 202214.8115.9114.8115.7815.781,159,400
Aug 11, 202214.3515.4814.3015.0515.05640,100
Aug 10, 202213.7414.1413.5014.1214.12716,900
Aug 09, 202213.7813.8913.5513.6313.63589,600
Aug 08, 202214.0614.4413.6613.8013.80437,800
Aug 05, 202214.4814.5013.9113.9813.98692,700
Aug 04, 202214.8115.2814.5914.7214.72406,200
Aug 03, 202214.0214.6013.9514.4814.48504,400
Aug 02, 202213.6614.3113.3314.1314.13619,900
Aug 01, 202214.3914.4913.6113.6513.65934,400
Jul 29, 202214.3914.6414.0914.5214.52462,600
Jul 28, 202215.3315.3414.4314.8114.81408,200
Jul 27, 202215.0315.2214.4515.1815.18410,800
Jul 26, 202215.3615.4014.8514.9214.92290,800
Jul 25, 202214.9015.2314.7915.2015.20305,500
Jul 22, 202215.2415.2914.7014.8414.84223,400
Jul 21, 202214.9215.4614.9115.4115.41373,000
Jul 20, 202214.9515.1914.5814.8814.88592,700
Jul 19, 202214.4515.0614.4015.0115.01707,600
Jul 18, 202214.3114.6214.1514.4514.45892,200
Jul 15, 202213.7013.8113.0213.7713.77566,900
Jul 14, 202213.7513.8813.3813.7513.75895,700
Jul 13, 202213.6514.1813.5813.8013.80655,800
Jul 12, 202214.1214.2313.5513.9713.971,251,200
Jul 11, 202215.0415.1713.8613.8913.891,650,300
Jul 08, 202216.1416.1415.4015.5515.55566,800
Jul 07, 202216.4016.9116.1116.2816.28567,100
Jul 06, 202217.2217.2215.8516.0016.00850,800
Jul 05, 202216.8817.5016.7117.5017.50457,300
Jul 01, 202217.3917.8516.8617.2317.23532,100
Jun 30, 202217.0017.3616.6417.3017.30728,400
Jun 29, 202216.9117.3316.6917.1917.191,473,400
Jun 28, 202217.7518.2217.1017.1917.19707,500
Jun 27, 202217.4917.8817.4217.6717.67802,900
Jun 24, 202217.2717.6416.5117.2417.24785,500
Jun 23, 202216.7817.3316.4016.8916.89784,700
Jun 22, 202216.3416.8516.1316.5316.53736,500
Jun 21, 202216.0716.9315.5316.8416.841,548,000
Jun 17, 202215.8316.4415.1015.4915.491,503,600
Jun 16, 202215.4015.6614.7415.1115.11886,800
Jun 15, 202216.4416.8615.8316.1816.18752,500
Jun 14, 202216.0116.6415.8916.4416.44839,100
Jun 13, 202215.5915.9315.1315.4115.411,004,600
Jun 10, 202217.1217.3416.2216.3116.312,649,300
Jun 09, 202217.1317.7416.7816.9416.94891,700
Jun 08, 202217.0518.1017.0217.9417.942,360,200
Jun 07, 202216.2216.9616.1916.8416.84809,500
Jun 06, 202215.7616.9815.7616.4016.401,321,000
Jun 03, 202215.2815.2914.6714.9114.91493,300
Jun 02, 202214.9415.4914.9315.3615.36687,000
Jun 01, 202215.9716.4914.9014.9314.931,405,400
May 31, 202214.7915.8214.2815.7315.732,172,000
May 27, 202214.5714.6514.0714.6014.60717,700
May 26, 202213.7014.5613.6314.5014.501,134,600
May 25, 202213.2913.7112.9013.6013.60875,000
May 24, 202213.6713.6712.8512.9712.971,284,100
May 23, 202213.7814.0213.4213.8713.87900,600
May 20, 202214.3414.5013.5913.8613.86933,200
May 19, 202213.8214.4513.6714.1414.141,042,300
May 18, 202213.6414.1213.2613.8313.83983,700
May 17, 202213.8114.2413.6013.7813.78873,400
May 16, 202213.2213.6813.1113.2213.22682,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...