Canada markets close in 3 hours 29 minutes

360 DigiTech, Inc. (QFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.22+0.03 (+0.23%)
As of 12:31PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202213.2213.6813.1913.2213.22247,323
May 13, 202212.8613.2312.5013.1913.19791,300
May 12, 202212.0112.6911.6612.3812.38809,900
May 11, 202212.6012.9812.1012.1612.161,039,400
May 10, 202212.5912.7612.0112.3812.381,351,400
May 09, 202212.8212.9012.0612.2212.22897,000
May 06, 202213.8113.8112.9013.1213.12849,200
May 05, 202214.6714.8013.6714.1814.18594,000
May 04, 202214.6215.1214.2915.0615.06710,800
May 03, 202214.6315.0114.5214.9314.93503,800
May 02, 202214.2215.0114.0114.5214.52706,100
Apr 29, 202215.6415.6514.3614.4314.431,120,900
Apr 28, 202214.2014.4013.6414.3314.33929,700
Apr 27, 202213.4914.1913.3113.9313.931,049,300
Apr 26, 202213.8513.9613.1413.1713.171,008,200
Apr 25, 202213.4713.9013.2813.8013.801,358,600
Apr 22, 202213.6814.4513.5213.9813.981,322,900
Apr 21, 202214.2614.5113.2913.3913.391,173,600
Apr 20, 202214.4714.6614.1514.1814.18953,600
Apr 19, 202213.4414.6513.3714.6214.621,315,000
Apr 18, 202213.9814.0013.3513.5313.531,336,400
Apr 14, 202214.6814.7014.1914.2414.24800,900
Apr 13, 202214.2314.7314.0614.6214.621,029,600
Apr 12, 202214.3314.6914.0514.1914.191,286,400
Apr 11, 202214.2614.5413.6213.9813.981,137,900
Apr 08, 202214.1814.5813.9414.3114.31866,000
Apr 07, 202214.5814.7813.8414.0814.081,622,200
Apr 06, 202214.9414.9414.2614.7214.721,881,700
Apr 05, 202216.5016.5115.1515.2315.231,418,400
Apr 05, 20220.26 Dividend
Apr 04, 202216.7116.8415.7616.6016.342,309,100
Apr 01, 202216.8816.8815.6815.8715.622,010,600
Mar 31, 202216.0116.1415.3915.3915.15939,300
Mar 30, 202217.2417.2615.9516.0615.811,390,600
Mar 29, 202216.7017.2516.4817.2516.982,686,000
Mar 28, 202216.4816.8815.9616.1215.87892,100
Mar 25, 202216.6116.7815.5815.8815.631,453,400
Mar 24, 202217.3517.6016.2817.3017.033,972,200
Mar 23, 202217.0418.1116.7617.3017.032,886,100
Mar 22, 202217.5017.9116.8717.0116.742,197,500
Mar 21, 202216.9617.3616.2716.5116.251,251,300
Mar 18, 202215.5017.7315.5017.5617.282,886,400
Mar 17, 202216.4916.7415.2315.5015.262,039,600
Mar 16, 202213.9717.2913.8717.2316.967,581,500
Mar 15, 202211.3512.7811.1511.9911.803,775,500
Mar 14, 202212.2712.8111.3311.7711.595,701,900
Mar 11, 202216.8116.8513.1813.2313.026,201,900
Mar 10, 202217.4517.5415.6615.9615.712,645,700
Mar 09, 202217.3718.2417.3718.1417.86870,500
Mar 08, 202216.8617.2816.4016.8416.581,109,200
Mar 07, 202216.6817.2516.5616.8616.601,529,400
Mar 04, 202218.3618.4916.7216.8216.561,985,800
Mar 03, 202219.5019.5018.4118.6018.311,645,400
Mar 02, 202219.1219.3618.2319.2018.901,545,000
Mar 01, 202218.7519.5718.7519.1918.891,821,300
Feb 28, 202219.4019.8318.6818.7518.462,033,200
Feb 25, 202220.0220.0919.2919.9619.65890,100
Feb 24, 202218.1619.8318.0019.8019.491,887,300
Feb 23, 202219.5820.2319.0219.1418.84686,800
Feb 22, 202219.4519.9819.1219.1918.891,160,300
Feb 18, 202220.3420.7419.9020.0519.74829,900
Feb 17, 202221.0021.6020.6520.7220.40669,500
Feb 16, 202221.5321.5320.7421.1620.83596,500
Feb 15, 202221.0421.8621.0421.8021.46454,500
Feb 14, 202220.7421.1520.4220.6420.32915,900
Feb 11, 202221.3122.2120.8021.0820.75879,500
Feb 10, 202220.4922.0820.4021.1620.83947,200
Feb 09, 202220.5021.2220.3821.0020.67644,500
Feb 08, 202218.9420.3918.8420.3220.00758,800
Feb 07, 202219.3419.9119.0219.1018.80757,600
Feb 04, 202218.9119.6218.6419.2618.96523,800
Feb 03, 202219.1619.5418.5718.7018.41493,600
Feb 02, 202220.4820.4819.1319.3519.05661,300
Feb 01, 202219.7920.4519.3820.3420.02808,300
Jan 31, 202218.5519.8518.4619.7919.481,244,300
Jan 28, 202218.2718.3117.3317.9817.701,339,300
Jan 27, 202219.5119.5118.1018.1817.901,593,900
Jan 26, 202220.1120.1619.2519.3919.091,265,000
Jan 25, 202219.3119.9819.0219.5819.27951,600
Jan 24, 202219.8019.9118.0019.8419.532,943,900
Jan 21, 202221.3422.0120.2220.2619.941,615,400
Jan 20, 202221.5722.9821.3021.8621.522,372,300
Jan 19, 202220.3520.7720.1720.4120.091,137,000
Jan 18, 202219.6820.6719.4020.1119.801,163,600
Jan 14, 202219.2820.0819.2819.9419.631,090,400
Jan 13, 202220.3220.5119.4219.5519.242,518,200
Jan 12, 202219.5320.7519.2920.6820.363,063,000
Jan 11, 202220.1020.6718.2818.4518.164,264,500
Jan 10, 202220.4420.5519.2720.0619.751,129,000
Jan 07, 202221.3021.9820.0720.1619.841,610,400
Jan 06, 202219.8121.5619.8020.9920.661,324,400
Jan 05, 202220.3720.8119.5919.8219.511,521,700
Jan 04, 202222.3622.4620.2320.5520.231,837,700
Jan 03, 202223.2323.2321.9722.5422.19689,900
Dec 31, 202122.6123.6822.4722.9322.571,743,200
Dec 30, 202120.3123.3220.1622.7522.391,576,800
Dec 29, 202121.8022.0120.0720.1219.801,578,100
Dec 28, 202122.1022.3921.7921.9621.62620,900
Dec 27, 202122.1023.1822.0322.0821.73823,400
Dec 23, 202121.5022.1221.1021.9921.65784,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...