UK markets closed

Qifu Technology, Inc. (QFIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
18.43+0.23 (+1.26%)
At close: 04:00PM EDT
18.24 -0.19 (-1.03%)
After hours: 06:08PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202418.1018.7118.1018.4318.431,010,400
27 Mar 202418.2518.5418.1918.2018.20672,500
26 Mar 202418.2418.7518.2018.5118.51731,600
25 Mar 202418.5419.0818.2518.4118.411,036,300
22 Mar 202419.3519.3918.7418.9618.961,288,100
21 Mar 202419.9520.2519.2719.6019.601,721,200
20 Mar 202418.7119.9018.6819.9019.902,465,800
19 Mar 202418.3518.5618.1818.4718.471,266,600
18 Mar 202418.4018.5118.0518.4718.471,719,500
15 Mar 202418.9018.9318.2418.3118.312,565,600
14 Mar 202417.9618.6817.5318.6018.604,068,900
13 Mar 202416.5019.0816.4718.3618.364,540,100
12 Mar 202415.6216.6315.5016.3016.301,795,700
11 Mar 202415.6515.9815.1915.2015.201,268,800
08 Mar 202415.3715.6515.1615.4315.431,069,200
07 Mar 202415.4015.6215.1415.1915.191,351,600
06 Mar 202415.6616.0815.4515.4915.491,752,500
05 Mar 202415.2815.5015.0615.2515.251,591,400
04 Mar 202415.9916.0615.2815.3415.34667,600
01 Mar 202415.6216.1615.6215.9015.90570,500
29 Feb 202415.7015.9715.4515.4515.451,439,300
28 Feb 202415.4415.6615.4215.5015.50301,100
27 Feb 202415.6915.9415.4615.7715.77463,000
26 Feb 202415.7015.8215.2015.3815.38551,800
23 Feb 202415.5415.9115.4415.7515.75490,700
22 Feb 202415.5015.7915.4315.4715.473,688,000
21 Feb 202415.2115.8015.2115.4015.40752,500
20 Feb 202415.2015.3314.8815.2115.211,014,500
16 Feb 202415.3015.4515.2015.2115.21746,000
15 Feb 202415.3115.5515.2015.2215.22592,700
14 Feb 202415.3115.4114.9815.3115.311,025,600
13 Feb 202414.7215.3714.7215.0415.04859,300
12 Feb 202414.2915.0014.2914.8514.85398,800
09 Feb 202414.2214.4713.8114.2414.24725,100
08 Feb 202414.4114.4514.0914.1214.12938,300
07 Feb 202414.6714.8114.4514.5214.521,128,600
06 Feb 202414.4615.0014.3914.9414.94839,400
05 Feb 202413.9214.1013.7113.7813.78417,500
02 Feb 202414.0514.0913.8313.8713.87739,000
01 Feb 202414.5014.6814.2414.3614.36517,900
31 Jan 202413.9514.7613.9514.3514.35939,000
30 Jan 202413.8514.2313.8514.0014.00937,000
29 Jan 202414.6814.7314.0214.1414.141,142,900
26 Jan 202414.6114.9014.5114.6614.66965,800
25 Jan 202415.2315.2714.7714.8414.84734,100
24 Jan 202415.0015.2614.9015.0915.091,103,700
23 Jan 202414.2514.7914.2514.6714.671,657,800
22 Jan 202414.1014.4313.8013.8713.871,754,300
19 Jan 202414.5014.6014.3914.4614.461,236,700
18 Jan 202414.5014.5714.3514.5014.501,341,600
17 Jan 202414.0014.5013.9114.4714.47717,200
16 Jan 202415.0215.0614.2514.4314.43772,600
12 Jan 202415.1615.8115.1615.2415.24609,700
11 Jan 202414.9415.3414.6715.2215.22359,200
10 Jan 202415.0015.1114.6314.6414.64413,600
09 Jan 202414.7115.0514.7015.0015.00634,000
08 Jan 202415.0015.1014.6414.9914.99581,400
05 Jan 202415.1915.2915.0915.2415.24337,600
04 Jan 202415.3815.3815.0915.2215.22485,800
03 Jan 202415.1215.4815.0815.4615.46370,700
02 Jan 202415.4915.5215.0015.1115.11443,400
29 Dec 202315.7716.0215.6015.8215.82580,300
28 Dec 202315.3816.0215.3015.7315.73873,600
27 Dec 202314.9015.1814.8115.1215.12460,300
26 Dec 202315.0415.2514.5914.8514.85338,300
22 Dec 202314.5715.1814.4215.0015.00558,400
21 Dec 202314.4414.8514.3314.8514.85660,400
20 Dec 202314.3514.4913.9914.0014.00741,400
19 Dec 202314.3814.7414.2214.5714.57694,800
18 Dec 202315.0415.0414.4014.4114.41474,100
15 Dec 202314.8915.0414.5714.8314.83861,600
14 Dec 202314.6815.0014.6314.7114.71582,300
13 Dec 202314.2914.5413.9014.5314.53735,200
12 Dec 202314.5814.6214.1414.3714.37732,000
11 Dec 202314.6214.8314.4114.6814.68671,600
08 Dec 202314.6115.0214.5114.7714.77629,700
07 Dec 202314.7614.8614.5414.7914.79619,800
06 Dec 202314.8215.0014.6914.7314.731,805,900
05 Dec 202314.5114.7814.2814.6414.64501,800
04 Dec 202315.0315.1214.5614.8714.87718,800
01 Dec 202315.2815.4914.8015.2715.27466,700
30 Nov 202315.6215.6915.0615.5215.521,707,900
29 Nov 202315.5615.7915.5015.6015.60918,900
28 Nov 202315.6415.9715.5815.7915.791,157,400
27 Nov 202315.8916.0215.6615.7015.701,568,800
24 Nov 202315.8216.0515.7416.0516.05269,100
22 Nov 202316.5016.5515.8116.0716.07905,900
21 Nov 202316.7416.8016.1616.5316.531,897,600
20 Nov 202317.0317.3716.4316.9616.96638,300
17 Nov 202316.4617.8815.9216.8716.871,314,100
16 Nov 202315.7215.9015.1915.4915.49748,300
15 Nov 202316.1616.9016.0516.4316.43886,400
14 Nov 202315.7415.9315.4015.8215.82524,200
13 Nov 202315.4315.6815.2215.4815.48442,200
10 Nov 202315.1215.4114.8415.3615.36265,500
09 Nov 202315.3815.5015.0315.0315.03292,600
08 Nov 202315.5715.8315.3915.4315.43529,200
07 Nov 202315.7715.8015.5015.7015.70682,800
06 Nov 202316.1516.2415.8816.0016.00312,700
03 Nov 202315.5016.2315.4515.9415.94440,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...