Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X Financial ADR (NY: XYF )

4.260 -0.080 (-1.84%)
Streaming Delayed Price Updated: 1:10 PM EDT, Aug 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2024 4.330 4.345 4.251 4.340 1,920 -0.04(-0.91%)
Jul 31, 2024 4.380 4.380 4.380 4.380 1,030 -0.01(-0.23%)
Jul 30, 2024 4.250 4.390 4.200 4.390 2,952 +0.12(+2.81%)
Jul 29, 2024 4.370 4.370 4.270 4.270 13,276 -0.10(-2.29%)
Jul 26, 2024 4.330 4.388 4.330 4.370 4,144 +0.02(+0.46%)
Jul 25, 2024 4.420 4.420 4.330 4.350 3,627 -0.08(-1.81%)
Jul 24, 2024 4.380 4.430 4.380 4.430 2,843 +0.03(+0.68%)
Jul 23, 2024 4.450 4.450 4.400 4.400 3,843 -0.04(-0.90%)
Jul 22, 2024 4.390 4.440 4.395 4.440 751 -0.01(-0.22%)
Jul 19, 2024 4.270 4.470 4.270 4.450 18,510 +0.13(+3.01%)
Jul 18, 2024 4.370 4.380 4.260 4.320 6,532 -0.00(-0.12%)
Jul 17, 2024 4.450 4.500 4.260 4.325 8,240 -0.13(-3.03%)
Jul 16, 2024 4.440 4.480 4.400 4.460 35,289 +0.09(+2.06%)
Jul 15, 2024 4.290 4.580 4.225 4.370 12,097 +0.05(+1.16%)
Jul 12, 2024 4.430 4.430 4.230 4.320 2,884 -0.10(-2.26%)
Jul 11, 2024 4.360 4.450 4.320 4.420 17,026 +0.06(+1.38%)
Jul 10, 2024 4.260 4.380 4.260 4.360 46,360 +0.06(+1.40%)
Jul 09, 2024 4.300 4.340 4.234 4.300 27,566 +0.03(+0.70%)
Jul 08, 2024 4.270 4.300 4.250 4.270 31,829 -0.03(-0.58%)
Jul 05, 2024 4.280 4.340 4.260 4.295 21,371 +0.00(+0.12%)
Jul 03, 2024 4.290 4.330 4.280 4.290 35,077 +0.02(+0.47%)
Jul 02, 2024 4.280 4.330 4.260 4.270 28,877 -0.02(-0.54%)
Jul 01, 2024 4.320 4.350 4.280 4.293 13,234 -0.02(-0.39%)
Jun 28, 2024 4.350 4.380 4.310 4.310 20,735 -0.05(-1.15%)
Jun 27, 2024 4.380 4.390 4.330 4.360 24,952 -0.04(-0.91%)
Jun 26, 2024 4.430 4.450 4.370 4.400 22,346 +0.00(+0.00%)
Jun 25, 2024 4.340 4.415 4.340 4.400 10,669 +0.00(+0.00%)
Jun 24, 2024 4.290 4.410 4.280 4.400 22,147 +0.11(+2.56%)
Jun 21, 2024 4.380 4.380 4.250 4.290 21,215 -0.12(-2.61%)
Jun 20, 2024 4.400 4.450 4.340 4.405 24,967 -0.04(-1.01%)
Jun 18, 2024 4.340 4.450 4.340 4.450 30,586 +0.09(+2.06%)
Jun 17, 2024 4.300 4.390 4.290 4.360 30,260 +0.06(+1.40%)
Jun 14, 2024 4.250 4.300 4.250 4.300 17,398 +0.04(+0.94%)
Jun 13, 2024 4.260 4.270 4.250 4.260 6,476 +0.03(+0.71%)
Jun 12, 2024 4.230 4.260 4.230 4.230 2,913 -0.02(-0.47%)
Jun 11, 2024 4.240 4.290 4.240 4.250 16,490 -0.06(-1.39%)
Jun 10, 2024 4.230 4.310 4.230 4.310 3,641 +0.10(+2.50%)
Jun 07, 2024 4.220 4.380 4.200 4.205 47,635 -0.04(-1.06%)
Jun 06, 2024 4.390 4.390 4.200 4.250 40,009 -0.07(-1.62%)
Jun 05, 2024 4.380 4.450 4.250 4.320 46,722 +0.11(+2.61%)
Jun 04, 2024 4.050 4.290 4.050 4.210 62,830 +0.16(+3.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.