Singapore markets closed

360 DigiTech, Inc. (QFIN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
17.24+0.35 (+2.07%)
At close: 04:00PM EDT
17.06 -0.18 (-1.04%)
After hours: 05:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202217.2717.6416.5117.2417.24785,500
23 Jun 202216.7817.3316.4016.8916.89784,700
22 Jun 202216.3416.8516.1316.5316.53736,500
21 Jun 202216.0716.9315.5316.8416.841,548,000
17 Jun 202215.8316.4415.1015.4915.491,503,600
16 Jun 202215.4015.6614.7415.1115.11886,800
16 Jun 20220.22 Dividend
15 Jun 202216.4416.8615.8316.1815.96752,500
14 Jun 202216.0116.6415.8916.4416.22839,100
13 Jun 202215.5915.9315.1315.4115.201,004,600
10 Jun 202217.1217.3416.2216.3116.092,649,300
09 Jun 202217.1317.7416.7816.9416.71891,700
08 Jun 202217.0518.1017.0217.9417.702,360,200
07 Jun 202216.2216.9616.1916.8416.61809,500
06 Jun 202215.7616.9815.7616.4016.181,321,000
03 Jun 202215.2815.2914.6714.9114.71493,300
02 Jun 202214.9415.4914.9315.3615.15687,000
01 Jun 202215.9716.4914.9014.9314.731,405,400
31 May 202214.7915.8214.2815.7315.522,172,000
27 May 202214.5714.6514.0714.6014.40717,700
26 May 202213.7014.5613.6314.5014.301,134,600
25 May 202213.2913.7112.9013.6013.42875,000
24 May 202213.6713.6712.8512.9712.791,284,100
23 May 202213.7814.0213.4213.8713.68900,600
20 May 202214.3414.5013.5913.8613.67933,200
19 May 202213.8214.4513.6714.1413.951,042,300
18 May 202213.6414.1213.2613.8313.64983,700
17 May 202213.8114.2413.6013.7813.59873,400
16 May 202213.2213.6813.1113.2213.04682,000
13 May 202212.8613.2312.5013.1913.01791,700
12 May 202212.0112.6911.6612.3812.21809,900
11 May 202212.6012.9812.1012.1611.991,039,400
10 May 202212.5912.7612.0112.3812.211,351,400
09 May 202212.8212.9012.0612.2212.05897,000
06 May 202213.8113.8112.9013.1212.94849,800
05 May 202214.6714.8013.6714.1813.99594,000
04 May 202214.6215.1214.2915.0614.86710,800
03 May 202214.6315.0114.5214.9314.73503,800
02 May 202214.2215.0114.0114.5214.32706,100
29 Apr 202215.6415.6514.3614.4314.231,121,300
28 Apr 202214.2014.4013.6414.3314.14929,700
27 Apr 202213.4914.1913.3113.9313.741,049,300
26 Apr 202213.8513.9613.1413.1712.991,008,200
25 Apr 202213.4713.9013.2813.8013.611,358,600
22 Apr 202213.6814.4513.5213.9813.791,322,900
21 Apr 202214.2614.5113.2913.3913.211,173,600
20 Apr 202214.4714.6614.1514.1813.99953,600
19 Apr 202213.4414.6513.3714.6214.421,315,000
18 Apr 202213.9814.0013.3513.5313.351,336,400
14 Apr 202214.6814.7014.1914.2414.05800,900
13 Apr 202214.2314.7314.0614.6214.421,029,600
12 Apr 202214.3314.6914.0514.1914.001,286,400
11 Apr 202214.2614.5413.6213.9813.791,137,900
08 Apr 202214.1814.5813.9414.3114.12866,000
07 Apr 202214.5814.7813.8414.0813.891,622,200
06 Apr 202214.9414.9414.2614.7214.521,881,700
05 Apr 202216.5016.5115.1515.2315.021,418,400
05 Apr 20220.26 Dividend
04 Apr 202216.7116.8415.7616.6016.122,309,100
01 Apr 202216.8816.8815.6815.8715.412,010,600
31 Mar 202216.0116.1415.3915.3914.94939,300
30 Mar 202217.2417.2615.9516.0615.591,390,600
29 Mar 202216.7017.2516.4817.2516.752,686,000
28 Mar 202216.4816.8815.9616.1215.65892,100
25 Mar 202216.6116.7815.5815.8815.421,453,400
24 Mar 202217.3517.6016.2817.3016.803,972,200
23 Mar 202217.0418.1116.7617.3016.802,886,100
22 Mar 202217.5017.9116.8717.0116.522,197,500
21 Mar 202216.9617.3616.2716.5116.031,251,300
18 Mar 202215.5017.7315.5017.5617.052,886,400
17 Mar 202216.4916.7415.2315.5015.052,039,600
16 Mar 202213.9717.2913.8717.2316.737,581,500
15 Mar 202211.3512.7811.1511.9911.643,775,500
14 Mar 202212.2712.8111.3311.7711.435,701,900
11 Mar 202216.8116.8513.1813.2312.856,201,900
10 Mar 202217.4517.5415.6615.9615.502,645,700
09 Mar 202217.3718.2417.3718.1417.61870,500
08 Mar 202216.8617.2816.4016.8416.351,109,200
07 Mar 202216.6817.2516.5616.8616.371,529,400
04 Mar 202218.3618.4916.7216.8216.331,985,800
03 Mar 202219.5019.5018.4118.6018.061,645,400
02 Mar 202219.1219.3618.2319.2018.641,545,000
01 Mar 202218.7519.5718.7519.1918.631,821,300
28 Feb 202219.4019.8318.6818.7518.212,033,200
25 Feb 202220.0220.0919.2919.9619.38890,100
24 Feb 202218.1619.8318.0019.8019.221,887,300
23 Feb 202219.5820.2319.0219.1418.58686,800
22 Feb 202219.4519.9819.1219.1918.631,160,300
18 Feb 202220.3420.7419.9020.0519.47829,900
17 Feb 202221.0021.6020.6520.7220.12669,500
16 Feb 202221.5321.5320.7421.1620.55596,500
15 Feb 202221.0421.8621.0421.8021.17454,500
14 Feb 202220.7421.1520.4220.6420.04915,900
11 Feb 202221.3122.2120.8021.0820.47879,500
10 Feb 202220.4922.0820.4021.1620.55947,200
09 Feb 202220.5021.2220.3821.0020.39644,500
08 Feb 202218.9420.3918.8420.3219.73758,800
07 Feb 202219.3419.9119.0219.1018.55757,600
04 Feb 202218.9119.6218.6419.2618.70523,800
03 Feb 202219.1619.5418.5718.7018.16493,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...