Canada markets open in 3 hours 24 minutes

360 DigiTech, Inc. (QFIN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.99-0.19 (-0.86%)
At close: 04:00PM EST
21.44 -0.55 (-2.50%)
Pre-Market: 05:43AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 202122.3022.9821.5321.9921.991,345,200
Dec. 01, 202123.5123.7121.9022.1822.181,684,200
Nov. 30, 202123.5423.9822.7123.2823.281,711,000
Nov. 29, 202123.6024.0823.1523.8323.83833,200
Nov. 26, 202123.7223.8822.7123.3223.32844,900
Nov. 24, 202123.6925.5023.6025.0825.081,104,300
Nov. 23, 202125.7626.3324.5924.8724.871,282,400
Nov. 22, 202126.2927.1025.2825.9625.961,237,200
Nov. 19, 202125.7526.3425.2526.0126.011,489,000
Nov. 18, 202126.8026.9924.9425.8825.882,101,700
Nov. 17, 202128.2328.2326.0726.8326.832,196,800
Nov. 16, 202127.3628.4925.6728.0028.003,783,500
Nov. 15, 202126.5226.5925.6026.2926.292,030,300
Nov. 12, 202125.0026.3024.7026.0426.041,394,100
Nov. 11, 202124.2825.6523.9525.0825.081,897,300
Nov. 10, 202122.9124.4122.0523.6823.682,112,400
Nov. 09, 202121.5022.7120.9722.6322.631,058,100
Nov. 08, 202120.5621.3820.5621.2921.29462,600
Nov. 05, 202121.4021.6720.3020.5620.56897,100
Nov. 04, 202121.5621.9020.7321.2121.21739,000
Nov. 03, 202121.3221.6620.8321.0921.09417,800
Nov. 02, 202121.2621.7520.4020.8620.86615,700
Nov. 01, 202120.3821.9320.3821.8021.80947,300
Oct. 29, 202121.3521.4320.3820.4120.41918,400
Oct. 28, 202121.1121.5820.3021.4221.421,035,200
Oct. 27, 202122.3222.7421.6022.1022.10587,900
Oct. 26, 202123.8423.9021.7522.3422.341,739,900
Oct. 25, 202123.5923.9422.7023.8923.89843,900
Oct. 22, 202124.0024.4322.9223.1623.16929,400
Oct. 21, 202122.8623.6022.5223.5123.511,017,100
Oct. 20, 202122.4223.2822.3023.1223.121,633,400
Oct. 19, 202121.2022.4421.2021.9521.951,063,300
Oct. 18, 202120.3821.1620.1520.8820.88624,800
Oct. 15, 202121.0021.0920.2020.4820.481,236,300
Oct. 14, 202121.3421.6019.7720.9220.922,758,100
Oct. 13, 202121.1122.1120.7822.0922.091,063,400
Oct. 12, 202121.3921.8120.7821.0021.00836,900
Oct. 11, 202121.9722.4421.2721.3921.391,515,100
Oct. 08, 202120.1521.3320.0221.2521.251,471,300
Oct. 07, 202119.3920.3119.3319.9519.952,226,000
Oct. 06, 202118.1918.7017.6318.3818.38903,600
Oct. 05, 202118.6019.0718.4318.7618.761,366,400
Oct. 04, 202119.4619.5118.1418.2718.271,875,900
Oct. 01, 202120.4420.6519.2619.8519.85941,700
Sep. 30, 202120.0620.9720.0020.3220.321,452,500
Sep. 29, 202119.9020.1819.4119.8319.83976,900
Sep. 28, 202120.9121.1819.6519.7819.781,291,500
Sep. 27, 202121.3321.3320.1421.1321.131,882,700
Sep. 24, 202121.7021.7020.6121.1121.111,050,700
Sep. 23, 202121.8622.0021.0021.9321.931,385,900
Sep. 22, 202121.4722.4021.1621.7421.741,776,800
Sep. 21, 202119.5521.2519.5520.9320.932,255,400
Sep. 20, 202119.5020.0418.8419.5419.543,217,800
Sep. 17, 202121.6121.6120.1120.7720.773,255,000
Sep. 16, 202121.3321.6120.8521.0121.011,355,000
Sep. 15, 202121.5221.9820.8821.8821.881,268,000
Sep. 14, 202121.6622.7821.4521.6621.661,242,300
Sep. 13, 202124.1124.2021.8021.9621.963,635,000
Sep. 10, 202125.7626.2924.3224.4424.441,632,900
Sep. 09, 202124.3025.5624.1125.2525.251,579,000
Sep. 08, 202126.0026.4524.5025.0625.064,077,900
Sep. 07, 202125.7027.1325.5626.2826.283,714,500
Sep. 03, 202124.7125.7624.3525.0125.011,736,900
Sep. 02, 202123.6724.9223.1824.8624.862,165,400
Sep. 01, 202122.8724.3822.7823.7023.702,686,700
Aug. 31, 202122.1522.8621.7622.8022.802,278,900
Aug. 30, 202122.0722.1620.3721.8721.872,619,600
Aug. 27, 202121.9223.0020.8822.2222.223,148,200
Aug. 26, 202121.5022.5221.3322.0222.022,442,400
Aug. 25, 202121.2422.4020.4921.9821.984,183,200
Aug. 24, 202119.1722.2519.1721.4421.445,531,100
Aug. 23, 202120.3620.3718.2318.6418.644,437,100
Aug. 20, 202118.7019.8618.4719.4519.4510,264,000
Aug. 19, 202117.3017.5016.6916.9016.903,363,700
Aug. 18, 202117.6817.9617.0017.6317.632,931,400
Aug. 17, 202116.1717.6116.0117.4717.472,914,600
Aug. 16, 202118.4118.4116.9017.0317.034,709,100
Aug. 13, 202119.3419.5518.5718.7018.701,636,400
Aug. 12, 202119.5619.7918.6719.3719.372,047,000
Aug. 11, 202120.8120.8519.5019.7719.772,189,400
Aug. 10, 202122.3022.4120.4520.7520.752,524,500
Aug. 09, 202120.9721.9819.9721.7121.714,432,200
Aug. 06, 202120.9821.0119.8419.9919.992,085,000
Aug. 05, 202121.5922.0020.7720.8320.832,764,300
Aug. 04, 202121.1921.7020.9021.4821.481,954,500
Aug. 03, 202121.3121.4520.4720.9720.972,527,800
Aug. 02, 202121.3922.0020.4121.3121.314,046,200
Jul. 30, 202120.2321.9820.2021.2521.256,408,600
Jul. 29, 202125.3125.3621.6621.9821.988,742,200
Jul. 28, 202124.5328.5024.2126.6226.624,971,000
Jul. 27, 202124.0024.8321.6323.1423.145,941,800
Jul. 26, 202123.9225.7623.1025.0025.003,665,100
Jul. 23, 202126.2626.6324.7025.9725.974,717,400
Jul. 22, 202129.3129.5527.8128.3628.361,466,400
Jul. 21, 202127.7830.4327.3829.5629.562,635,000
Jul. 20, 202129.5329.5326.7027.9227.924,264,900
Jul. 19, 202128.0929.8627.8029.4129.412,803,600
Jul. 16, 202130.8931.2728.6229.5929.593,141,900
Jul. 15, 202129.0830.6728.5130.2230.222,805,700
Jul. 14, 202128.5229.9128.2328.9728.975,434,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...