Australia markets closed

360 DigiTech, Inc. (QFIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.06-1.93 (-8.78%)
At close: 04:00PM EST
20.09 +0.03 (+0.15%)
After hours: 07:51PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202120.8521.0018.9020.0620.064,129,200
02 Dec 202122.3022.9821.5321.9921.991,345,800
01 Dec 202123.5123.7121.9022.1822.181,684,200
30 Nov 202123.5423.9822.7123.2823.281,711,000
29 Nov 202123.6024.0823.1523.8323.83833,200
26 Nov 202123.7223.8822.7123.3223.32844,900
24 Nov 202123.6925.5023.6025.0825.081,104,300
23 Nov 202125.7626.3324.5924.8724.871,282,400
22 Nov 202126.2927.1025.2825.9625.961,237,200
19 Nov 202125.7526.3425.2526.0126.011,489,000
18 Nov 202126.8026.9924.9425.8825.882,101,700
17 Nov 202128.2328.2326.0726.8326.832,196,800
16 Nov 202127.3628.4925.6728.0028.003,783,500
15 Nov 202126.5226.5925.6026.2926.292,030,300
12 Nov 202125.0026.3024.7026.0426.041,394,100
11 Nov 202124.2825.6523.9525.0825.081,897,300
10 Nov 202122.9124.4122.0523.6823.682,112,400
09 Nov 202121.5022.7120.9722.6322.631,058,100
08 Nov 202120.5621.3820.5621.2921.29462,600
05 Nov 202121.4021.6720.3020.5620.56897,100
04 Nov 202121.5621.9020.7321.2121.21739,000
03 Nov 202121.3221.6620.8321.0921.09417,800
02 Nov 202121.2621.7520.4020.8620.86615,700
01 Nov 202120.3821.9320.3821.8021.80947,300
29 Oct 202121.3521.4320.3820.4120.41918,400
28 Oct 202121.1121.5820.3021.4221.421,035,200
27 Oct 202122.3222.7421.6022.1022.10587,900
26 Oct 202123.8423.9021.7522.3422.341,739,900
25 Oct 202123.5923.9422.7023.8923.89843,900
22 Oct 202124.0024.4322.9223.1623.16929,400
21 Oct 202122.8623.6022.5223.5123.511,017,100
20 Oct 202122.4223.2822.3023.1223.121,633,400
19 Oct 202121.2022.4421.2021.9521.951,063,300
18 Oct 202120.3821.1620.1520.8820.88624,800
15 Oct 202121.0021.0920.2020.4820.481,236,300
14 Oct 202121.3421.6019.7720.9220.922,758,100
13 Oct 202121.1122.1120.7822.0922.091,063,400
12 Oct 202121.3921.8120.7821.0021.00836,900
11 Oct 202121.9722.4421.2721.3921.391,515,100
08 Oct 202120.1521.3320.0221.2521.251,471,300
07 Oct 202119.3920.3119.3319.9519.952,226,000
06 Oct 202118.1918.7017.6318.3818.38903,600
05 Oct 202118.6019.0718.4318.7618.761,366,400
04 Oct 202119.4619.5118.1418.2718.271,875,900
01 Oct 202120.4420.6519.2619.8519.85941,700
30 Sept 202120.0620.9720.0020.3220.321,452,500
29 Sept 202119.9020.1819.4119.8319.83976,900
28 Sept 202120.9121.1819.6519.7819.781,291,500
27 Sept 202121.3321.3320.1421.1321.131,882,700
24 Sept 202121.7021.7020.6121.1121.111,050,700
23 Sept 202121.8622.0021.0021.9321.931,385,900
22 Sept 202121.4722.4021.1621.7421.741,776,800
21 Sept 202119.5521.2519.5520.9320.932,255,400
20 Sept 202119.5020.0418.8419.5419.543,217,800
17 Sept 202121.6121.6120.1120.7720.773,255,000
16 Sept 202121.3321.6120.8521.0121.011,355,000
15 Sept 202121.5221.9820.8821.8821.881,268,000
14 Sept 202121.6622.7821.4521.6621.661,242,300
13 Sept 202124.1124.2021.8021.9621.963,635,000
10 Sept 202125.7626.2924.3224.4424.441,632,900
09 Sept 202124.3025.5624.1125.2525.251,579,000
08 Sept 202126.0026.4524.5025.0625.064,077,900
07 Sept 202125.7027.1325.5626.2826.283,714,500
03 Sept 202124.7125.7624.3525.0125.011,736,900
02 Sept 202123.6724.9223.1824.8624.862,165,400
01 Sept 202122.8724.3822.7823.7023.702,686,700
31 Aug 202122.1522.8621.7622.8022.802,278,900
30 Aug 202122.0722.1620.3721.8721.872,619,600
27 Aug 202121.9223.0020.8822.2222.223,148,200
26 Aug 202121.5022.5221.3322.0222.022,442,400
25 Aug 202121.2422.4020.4921.9821.984,183,200
24 Aug 202119.1722.2519.1721.4421.445,531,100
23 Aug 202120.3620.3718.2318.6418.644,437,100
20 Aug 202118.7019.8618.4719.4519.4510,264,000
19 Aug 202117.3017.5016.6916.9016.903,363,700
18 Aug 202117.6817.9617.0017.6317.632,931,400
17 Aug 202116.1717.6116.0117.4717.472,914,600
16 Aug 202118.4118.4116.9017.0317.034,709,100
13 Aug 202119.3419.5518.5718.7018.701,636,400
12 Aug 202119.5619.7918.6719.3719.372,047,000
11 Aug 202120.8120.8519.5019.7719.772,189,400
10 Aug 202122.3022.4120.4520.7520.752,524,500
09 Aug 202120.9721.9819.9721.7121.714,432,200
06 Aug 202120.9821.0119.8419.9919.992,085,000
05 Aug 202121.5922.0020.7720.8320.832,764,300
04 Aug 202121.1921.7020.9021.4821.481,954,500
03 Aug 202121.3121.4520.4720.9720.972,527,800
02 Aug 202121.3922.0020.4121.3121.314,046,200
30 July 202120.2321.9820.2021.2521.256,408,600
29 July 202125.3125.3621.6621.9821.988,742,200
28 July 202124.5328.5024.2126.6226.624,971,000
27 July 202124.0024.8321.6323.1423.145,941,800
26 July 202123.9225.7623.1025.0025.003,665,100
23 July 202126.2626.6324.7025.9725.974,717,400
22 July 202129.3129.5527.8128.3628.361,466,400
21 July 202127.7830.4327.3829.5629.562,635,000
20 July 202129.5329.5326.7027.9227.924,264,900
19 July 202128.0929.8627.8029.4129.412,803,600
16 July 202130.8931.2728.6229.5929.593,141,900
15 July 202129.0830.6728.5130.2230.222,805,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...