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

China Internet Nationwide Financial Services Inc (NQ: CIFS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2019 0.9500 0.9799 0.9127 0.9351 157,472 -0.00(-0.42%)
Jan 30, 2019 1.060 1.080 0.9051 0.9390 397,300 -0.10(-9.63%)
Jan 29, 2019 1.000 1.140 0.9600 1.039 308,098 +0.04(+3.91%)
Jan 28, 2019 1.010 1.050 0.9702 1.000 89,031 -0.02(-1.96%)
Jan 25, 2019 0.9600 1.030 0.9400 1.020 171,800 +0.08(+8.58%)
Jan 24, 2019 0.9001 0.9699 0.9000 0.9394 64,223 +0.02(+2.28%)
Jan 23, 2019 0.9000 0.9649 0.9000 0.9185 85,039 +0.01(+1.05%)
Jan 22, 2019 0.9875 1.030 0.8300 0.9090 209,132 -0.06(-6.29%)
Jan 18, 2019 1.050 1.070 0.9600 0.9700 100,800 -0.05(-4.90%)
Jan 17, 2019 0.9800 1.090 0.9000 1.020 308,217 +0.01(+0.99%)
Jan 16, 2019 1.090 1.090 1.010 1.010 145,496 -0.06(-5.61%)
Jan 15, 2019 1.100 1.150 1.020 1.070 532,703 +0.00(+0.00%)
Jan 14, 2019 1.040 1.150 1.000 1.070 645,413 +0.05(+4.90%)
Jan 11, 2019 1.020 1.070 0.9700 1.020 73,400 +0.01(+0.98%)
Jan 10, 2019 1.050 1.150 0.9500 1.010 207,285 -0.02(-1.93%)
Jan 09, 2019 1.120 1.120 1.020 1.030 155,114 -0.09(-8.04%)
Jan 08, 2019 1.100 1.130 1.042 1.120 113,566 +0.02(+1.82%)
Jan 07, 2019 1.060 1.120 1.000 1.100 158,489 +0.09(+8.91%)
Jan 04, 2019 0.9000 1.130 0.9000 1.010 371,700 +0.11(+12.22%)
Jan 03, 2019 0.8847 0.9490 0.8613 0.9000 28,547 +0.00(+0.00%)
Jan 02, 2019 0.9200 0.9300 0.8200 0.9000 166,467 -0.02(-2.17%)
Dec 31, 2018 0.8200 0.9800 0.8200 0.9200 168,700 +0.09(+10.84%)
Dec 28, 2018 0.9100 0.9100 0.8200 0.8300 106,600 -0.08(-8.79%)
Dec 27, 2018 0.9100 0.9200 0.8400 0.9100 60,525 +0.01(+1.11%)
Dec 26, 2018 0.8400 0.9399 0.7621 0.9000 98,668 +0.06(+6.64%)
Dec 24, 2018 0.6350 0.8900 0.6350 0.8440 165,200 +0.12(+16.41%)
Dec 21, 2018 0.8580 0.8580 0.7120 0.7250 337,600 -0.13(-15.50%)
Dec 20, 2018 1.000 1.025 0.7521 0.8580 407,774 -0.16(-15.88%)
Dec 19, 2018 1.070 1.080 1.000 1.020 167,565 -0.05(-4.67%)
Dec 18, 2018 1.210 1.216 1.060 1.070 210,955 -0.10(-8.55%)
Dec 17, 2018 1.260 1.290 1.150 1.170 131,103 -0.12(-9.30%)
Dec 14, 2018 1.200 1.380 1.200 1.290 137,100 +0.08(+6.38%)
Dec 13, 2018 1.180 1.260 1.170 1.213 123,605 -0.07(-5.27%)
Dec 12, 2018 1.440 1.440 1.110 1.280 288,858 -0.08(-5.88%)
Dec 11, 2018 1.340 1.440 1.300 1.360 127,018 -0.05(-3.55%)
Dec 10, 2018 1.210 1.450 1.100 1.410 511,283 +0.16(+12.80%)
Dec 07, 2018 1.380 1.400 1.250 1.250 239,000 -0.17(-11.97%)
Dec 06, 2018 1.420 1.450 1.310 1.420 215,564 -0.04(-2.74%)
Dec 04, 2018 1.600 1.680 1.420 1.460 460,300 -0.14(-8.75%)
Dec 03, 2018 1.950 1.950 1.582 1.600 577,206 -0.03(-1.84%)
Nov 30, 2018 1.760 1.790 1.600 1.630 323,400 -0.15(-8.43%)
Nov 29, 2018 1.750 1.800 1.650 1.780 234,276 -0.01(-0.56%)
Nov 28, 2018 1.720 1.820 1.710 1.790 150,387 +0.08(+4.68%)
Nov 27, 2018 1.820 1.878 1.650 1.710 103,781 -0.12(-6.56%)
Nov 26, 2018 1.690 1.950 1.680 1.830 436,718 +0.14(+8.28%)
Nov 23, 2018 1.650 1.740 1.640 1.690 31,300 +0.00(+0.00%)
Nov 21, 2018 1.690 1.690 1.690 0 +0.18(+11.92%)
Nov 20, 2018 1.610 1.679 1.510 1.510 222,918 -0.15(-9.04%)
Nov 19, 2018 1.720 1.770 1.630 1.660 174,265 -0.11(-6.21%)
Nov 16, 2018 1.770 1.780 1.700 1.770 125,800 +0.03(+1.72%)
Nov 15, 2018 1.610 1.810 1.610 1.740 228,739 +0.09(+5.45%)
Nov 14, 2018 1.740 1.784 1.580 1.650 215,408 -0.14(-7.82%)
Nov 13, 2018 1.830 1.830 1.750 1.790 149,465 -0.04(-2.19%)
Nov 12, 2018 1.820 1.870 1.730 1.830 144,742 +0.00(+0.00%)
Nov 09, 2018 1.910 1.910 1.660 1.830 559,600 -0.13(-6.63%)
Nov 08, 2018 2.170 2.220 1.930 1.960 323,331 -0.19(-8.84%)
Nov 07, 2018 2.140 2.310 1.960 2.150 748,708 +0.08(+3.86%)
Nov 06, 2018 1.900 2.090 1.850 2.070 359,018 +0.15(+7.81%)
Nov 05, 2018 2.140 2.160 1.820 1.920 901,977 -0.22(-10.28%)
Nov 02, 2018 1.980 2.600 1.960 2.140 6,480,900 +0.48(+28.92%)
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.