Canada markets open in 7 hours 4 minutes

Qifu Technology, Inc. (QFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.02+0.18 (+1.01%)
At close: 04:00PM EDT
18.02 0.00 (0.00%)
After hours: 05:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 15, 202418.9219.1218.2718.3518.351,312,300
Apr 12, 202419.2519.4018.5118.5418.54992,100
Apr 12, 20240.58 Dividend
Apr 11, 202420.2020.6119.9420.0019.42793,500
Apr 10, 202419.9720.4419.7619.9019.32689,100
Apr 09, 202419.7320.1519.7319.9919.41755,000
Apr 08, 202419.2819.7819.2719.6019.03713,900
Apr 05, 202418.8519.4718.7819.2818.721,233,300
Apr 04, 202419.8919.9418.9119.0218.47942,700
Apr 03, 202419.6019.8419.4219.7619.191,270,400
Apr 02, 202418.8319.6618.6719.6219.051,165,600
Apr 01, 202418.6019.0018.5818.6818.14909,000
Mar 28, 202418.1018.7118.1018.4317.901,010,400
Mar 27, 202418.2518.5418.1918.2017.67672,500
Mar 26, 202418.2418.7518.2018.5117.97731,600
Mar 25, 202418.5419.0818.2518.4117.881,036,300
Mar 22, 202419.3519.3918.7418.9618.411,288,100
Mar 21, 202419.9520.2519.2719.6019.031,721,200
Mar 20, 202418.7119.9018.6819.9019.322,465,800
Mar 19, 202418.3518.5618.1818.4717.931,266,600
Mar 18, 202418.4018.5118.0518.4717.931,719,500
Mar 15, 202418.9018.9318.2418.3117.782,565,600
Mar 14, 202417.9618.6817.5318.6018.064,068,900
Mar 13, 202416.5019.0816.4718.3617.834,540,100
Mar 12, 202415.6216.6315.5016.3015.831,795,700
Mar 11, 202415.6515.9815.1915.2014.761,268,800
Mar 08, 202415.3715.6515.1615.4314.981,069,200
Mar 07, 202415.4015.6215.1415.1914.751,351,600
Mar 06, 202415.6616.0815.4515.4915.041,752,500
Mar 05, 202415.2815.5015.0615.2514.811,591,400
Mar 04, 202415.9916.0615.2815.3414.90667,600
Mar 01, 202415.6216.1615.6215.9015.44570,500
Feb 29, 202415.7015.9715.4515.4515.001,439,300
Feb 28, 202415.4415.6615.4215.5015.05301,100
Feb 27, 202415.6915.9415.4615.7715.31463,000
Feb 26, 202415.7015.8215.2015.3814.93551,800
Feb 23, 202415.5415.9115.4415.7515.29490,700
Feb 22, 202415.5015.7915.4315.4715.023,688,000
Feb 21, 202415.2115.8015.2115.4014.95752,500
Feb 20, 202415.2015.3314.8815.2114.771,014,500
Feb 16, 202415.3015.4515.2015.2114.77746,000
Feb 15, 202415.3115.5515.2015.2214.78592,700
Feb 14, 202415.3115.4114.9815.3114.871,025,600
Feb 13, 202414.7215.3714.7215.0414.60859,300
Feb 12, 202414.2915.0014.2914.8514.42398,800
Feb 09, 202414.2214.4713.8114.2413.83725,100
Feb 08, 202414.4114.4514.0914.1213.71938,300
Feb 07, 202414.6714.8114.4514.5214.101,128,600
Feb 06, 202414.4615.0014.3914.9414.51839,400
Feb 05, 202413.9214.1013.7113.7813.38417,500
Feb 02, 202414.0514.0913.8313.8713.47739,000
Feb 01, 202414.5014.6814.2414.3613.94517,900
Jan 31, 202413.9514.7613.9514.3513.93939,000
Jan 30, 202413.8514.2313.8514.0013.59937,000
Jan 29, 202414.6814.7314.0214.1413.731,142,900
Jan 26, 202414.6114.9014.5114.6614.23965,800
Jan 25, 202415.2315.2714.7714.8414.41734,100
Jan 24, 202415.0015.2614.9015.0914.651,103,700
Jan 23, 202414.2514.7914.2514.6714.241,657,800
Jan 22, 202414.1014.4313.8013.8713.471,754,300
Jan 19, 202414.5014.6014.3914.4614.041,236,700
Jan 18, 202414.5014.5714.3514.5014.081,341,600
Jan 17, 202414.0014.5013.9114.4714.05717,200
Jan 16, 202415.0215.0614.2514.4314.01772,600
Jan 12, 202415.1615.8115.1615.2414.80609,700
Jan 11, 202414.9415.3414.6715.2214.78359,200
Jan 10, 202415.0015.1114.6314.6414.22413,600
Jan 09, 202414.7115.0514.7015.0014.57634,000
Jan 08, 202415.0015.1014.6414.9914.56581,400
Jan 05, 202415.1915.2915.0915.2414.80337,600
Jan 04, 202415.3815.3815.0915.2214.78485,800
Jan 03, 202415.1215.4815.0815.4615.01370,700
Jan 02, 202415.4915.5215.0015.1114.67443,400
Dec 29, 202315.7716.0215.6015.8215.36580,300
Dec 28, 202315.3816.0215.3015.7315.27873,600
Dec 27, 202314.9015.1814.8115.1214.68460,300
Dec 26, 202315.0415.2514.5914.8514.42338,300
Dec 22, 202314.5715.1814.4215.0014.57558,400
Dec 21, 202314.4414.8514.3314.8514.42660,400
Dec 20, 202314.3514.4913.9914.0013.59741,400
Dec 19, 202314.3814.7414.2214.5714.15694,800
Dec 18, 202315.0415.0414.4014.4113.99474,100
Dec 15, 202314.8915.0414.5714.8314.40861,600
Dec 14, 202314.6815.0014.6314.7114.28582,300
Dec 13, 202314.2914.5413.9014.5314.11735,200
Dec 12, 202314.5814.6214.1414.3713.95732,000
Dec 11, 202314.6214.8314.4114.6814.25671,600
Dec 08, 202314.6115.0214.5114.7714.34629,700
Dec 07, 202314.7614.8614.5414.7914.36619,800
Dec 06, 202314.8215.0014.6914.7314.301,805,900
Dec 05, 202314.5114.7814.2814.6414.22501,800
Dec 04, 202315.0315.1214.5614.8714.44718,800
Dec 01, 202315.2815.4914.8015.2714.83466,700
Nov 30, 202315.6215.6915.0615.5215.071,707,900
Nov 29, 202315.5615.7915.5015.6015.15918,900
Nov 28, 202315.6415.9715.5815.7915.331,157,400
Nov 27, 202315.8916.0215.6615.7015.241,568,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...