NasdaqGM - Delayed Quote USD

9F Inc. (JFU)

3.3200 -0.1500 (-4.32%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 3.4700 3.6646 3.3200 3.3200 3.3200 5,998
Apr 23, 2024 3.4700 3.4700 3.0300 3.4700 3.4700 43,100
Apr 22, 2024 2.9100 2.9100 2.6600 2.7100 2.7100 1,900
Apr 19, 2024 2.7850 3.2300 2.7150 2.7300 2.7300 2,400
Apr 18, 2024 3.1300 3.1300 2.6600 2.7400 2.7400 6,500
Apr 17, 2024 2.7600 3.1300 2.7600 3.1200 3.1200 5,200
Apr 16, 2024 2.9800 3.0540 2.7900 2.7900 2.7900 1,700
Apr 15, 2024 3.1400 3.1400 3.1400 3.1400 3.1400 1,600
Apr 12, 2024 2.9200 3.7300 2.9200 3.0400 3.0400 57,500
Apr 11, 2024 2.9800 2.9800 2.7050 2.9500 2.9500 13,100
Apr 10, 2024 2.9800 3.7500 2.9700 3.1100 3.1100 25,500
Apr 9, 2024 3.1200 3.1200 3.1200 3.1200 3.1200 1,300
Apr 8, 2024 3.1700 3.2000 3.1700 3.2000 3.2000 1,800
Apr 5, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 1,500
Apr 4, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 1,500
Apr 3, 2024 3.5100 3.5500 3.5000 3.5500 3.5500 6,800
Apr 2, 2024 3.5100 3.6000 3.5000 3.5000 3.5000 3,200
Apr 1, 2024 3.5200 3.5590 3.5100 3.5100 3.5100 3,400
Mar 28, 2024 3.5100 3.6150 3.5100 3.5100 3.5100 2,400
Mar 27, 2024 3.5300 3.6000 3.5000 3.5000 3.5000 5,200
Mar 26, 2024 3.5000 3.7500 3.5000 3.6000 3.6000 12,700
Mar 25, 2024 3.2100 3.2100 2.9900 2.9900 2.9900 1,500
Mar 22, 2024 3.5100 3.5730 3.5100 3.5730 3.5730 1,900
Mar 21, 2024 3.5590 3.5590 3.5000 3.5000 3.5000 1,500
Mar 20, 2024 3.5830 3.5830 3.5000 3.5000 3.5000 1,600
Mar 19, 2024 3.5000 3.5250 3.5000 3.5000 3.5000 3,500
Mar 18, 2024 3.5100 3.5430 3.5000 3.5000 3.5000 2,400
Mar 15, 2024 3.5000 3.5250 3.5000 3.5000 3.5000 4,100
Mar 14, 2024 3.5450 3.5450 3.5000 3.5000 3.5000 3,400
Mar 13, 2024 3.5000 3.5200 3.5000 3.5090 3.5090 7,400
Mar 12, 2024 3.5000 3.5300 3.5000 3.5000 3.5000 2,300
Mar 11, 2024 3.5000 3.5200 3.5000 3.5000 3.5000 4,200
Mar 8, 2024 3.5000 3.5340 3.5000 3.5000 3.5000 4,600
Mar 7, 2024 3.5100 3.5750 3.5000 3.5000 3.5000 13,400
Mar 6, 2024 3.5350 3.5380 3.5000 3.5000 3.5000 2,300
Mar 5, 2024 3.5100 3.6400 3.5000 3.5000 3.5000 10,600
Mar 4, 2024 3.5000 3.6450 3.4900 3.5000 3.5000 11,700
Mar 1, 2024 3.1700 3.1700 3.1600 3.1600 3.1600 1,500
Feb 29, 2024 3.1250 3.1250 3.0900 3.0900 3.0900 2,300
Feb 28, 2024 3.3000 3.3000 2.9800 3.0000 3.0000 1,800
Feb 27, 2024 3.0000 3.1000 3.0000 3.1000 3.1000 5,200
Feb 26, 2024 2.9200 3.0300 2.9100 3.0000 3.0000 10,500
Feb 23, 2024 2.8500 2.9220 2.8500 2.8500 2.8500 2,300
Feb 22, 2024 2.8900 2.9500 2.8550 2.9210 2.9210 3,600
Feb 21, 2024 2.9000 2.9000 2.9000 2.9000 2.9000 1,200
Feb 20, 2024 3.2600 3.2600 2.6830 2.9900 2.9900 10,100
Feb 16, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 1,600
Feb 15, 2024 3.1150 3.1150 2.9000 3.0500 3.0500 4,000
Feb 14, 2024 2.9300 3.0800 2.9100 3.0800 3.0800 2,100
Feb 13, 2024 2.9700 3.1800 2.8000 2.9040 2.9040 12,600
Feb 12, 2024 2.6700 2.9600 2.6700 2.9600 2.9600 26,400
Feb 9, 2024 2.6800 2.9100 2.6600 2.6700 2.6700 1,800
Feb 8, 2024 2.5000 2.8100 2.5000 2.6800 2.6800 2,500
Feb 7, 2024 2.6800 2.6900 2.5400 2.5400 2.5400 2,300
Feb 6, 2024 2.5000 2.9700 2.5000 2.7000 2.7000 11,000
Feb 5, 2024 2.5000 2.7610 2.5000 2.5200 2.5200 26,100
Feb 2, 2024 2.5500 2.5500 2.5000 2.5000 2.5000 19,100
Feb 1, 2024 2.5000 2.5500 2.5000 2.5400 2.5400 31,100
Jan 31, 2024 2.2100 2.3550 2.2100 2.3500 2.3500 3,600
Jan 30, 2024 2.3400 2.3700 2.2200 2.3700 2.3700 9,800
Jan 29, 2024 2.4000 2.6000 2.2600 2.3300 2.3300 11,500
Jan 26, 2024 2.2600 2.6500 2.2600 2.4000 2.4000 16,400
Jan 25, 2024 2.2600 2.4000 2.2600 2.2700 2.2700 6,900
Jan 24, 2024 2.5250 2.5250 2.1600 2.4200 2.4200 19,300
Jan 23, 2024 2.5600 2.6000 2.4470 2.4470 2.4470 9,700
Jan 22, 2024 2.5700 2.6800 2.5700 2.6000 2.6000 2,100
Jan 19, 2024 2.6200 2.7490 2.6200 2.7300 2.7300 4,400
Jan 18, 2024 2.8200 2.9210 2.8000 2.8000 2.8000 5,100
Jan 17, 2024 2.9500 3.0500 2.8100 2.8200 2.8200 1,900
Jan 16, 2024 3.0300 3.1000 2.9200 2.9400 2.9400 8,900
Jan 12, 2024 3.1100 3.3000 3.1100 3.1300 3.1300 2,300
Jan 11, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 1,200
Jan 10, 2024 3.2700 3.3630 3.0800 3.0800 3.0800 8,800
Jan 9, 2024 3.3320 3.4600 3.2200 3.2500 3.2500 5,500
Jan 8, 2024 3.3200 3.3350 3.2000 3.2000 3.2000 3,500
Jan 5, 2024 3.3100 3.3950 3.2700 3.2700 3.2700 3,100
Jan 4, 2024 3.4950 3.4950 3.4950 3.4950 3.4950 1,300
Jan 3, 2024 3.3400 3.5700 3.3400 3.4950 3.4950 5,400
Jan 2, 2024 3.3400 3.6700 3.3400 3.3400 3.3400 4,200
Dec 29, 2023 3.4500 3.7710 3.3900 3.4300 3.4300 4,600
Dec 28, 2023 3.8300 3.8300 3.3900 3.4600 3.4600 10,800
Dec 27, 2023 3.5500 3.8500 3.5400 3.6820 3.6820 10,100
Dec 26, 2023 3.3900 3.5900 3.3900 3.5440 3.5440 4,600
Dec 22, 2023 3.4000 3.7080 3.3400 3.4900 3.4900 4,200
Dec 21, 2023 3.6900 3.6900 3.3200 3.5910 3.5910 3,600
Dec 20, 2023 3.6700 3.8520 3.3100 3.8520 3.8520 8,400
Dec 19, 2023 3.7200 3.7380 3.7200 3.7380 3.7380 4,500
Dec 18, 2023 4.0000 4.0000 3.3700 3.6920 3.6920 3,300
Dec 15, 2023 4.0800 4.1000 4.0800 4.1000 4.1000 1,900
Dec 14, 2023 4.0000 4.0820 4.0000 4.0000 4.0000 2,400
Dec 13, 2023 4.0000 4.0800 4.0000 4.0140 4.0140 2,800
Dec 12, 2023 4.0900 4.0900 4.0000 4.0000 4.0000 4,000
Dec 11, 2023 4.0500 4.2700 4.0000 4.0000 4.0000 3,500
Dec 8, 2023 4.1100 4.1100 4.1100 4.1100 4.1100 3,400
Dec 7, 2023 4.2500 4.2500 4.0300 4.0300 4.0300 2,800
Dec 6, 2023 4.1500 4.3150 4.1400 4.1400 4.1400 2,100
Dec 5, 2023 4.1700 4.3500 4.1000 4.1250 4.1250 4,800
Dec 4, 2023 4.0000 4.2310 4.0000 4.0000 4.0000 6,000
Dec 1, 2023 4.1000 4.2260 4.1000 4.1500 4.1500 5,100
Nov 30, 2023 4.2200 4.2200 4.0000 4.0400 4.0400 2,200
Nov 29, 2023 4.1200 4.2000 4.1200 4.2000 4.2000 5,600
Nov 28, 2023 4.1900 4.1900 4.0000 4.1100 4.1100 7,000
Nov 27, 2023 3.7900 4.9000 3.7900 4.2500 4.2500 60,800
Nov 24, 2023 3.4750 3.4750 3.4750 3.4750 3.4750 1,300
Nov 22, 2023 3.3400 3.4750 3.3400 3.4750 3.4750 1,800
Nov 21, 2023 3.3400 3.3400 3.3400 3.3400 3.3400 1,400
Nov 20, 2023 3.7300 3.7300 3.3400 3.3400 3.3400 1,700
Nov 17, 2023 3.4600 3.9700 3.4000 3.7300 3.7300 11,000
Nov 16, 2023 3.2000 4.1400 3.2000 3.5250 3.5250 70,000
Nov 15, 2023 3.1900 3.2900 3.0100 3.2900 3.2900 3,500
Nov 14, 2023 3.2400 3.3500 3.2300 3.3390 3.3390 2,700
Nov 13, 2023 3.0000 3.1500 3.0000 3.0100 3.0100 2,100
Nov 10, 2023 2.8000 3.1000 2.8000 3.0000 3.0000 6,600
Nov 9, 2023 2.9200 3.0000 2.7400 2.9970 2.9970 6,600
Nov 8, 2023 2.9900 3.1500 2.9900 3.0020 3.0020 4,800
Nov 7, 2023 3.0000 3.1000 3.0000 3.0000 3.0000 7,100
Nov 6, 2023 2.9200 3.1000 2.9200 3.0000 3.0000 3,800
Nov 3, 2023 2.7100 2.9230 2.7100 2.9200 2.9200 2,100
Nov 2, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 1,400
Nov 1, 2023 3.0290 3.1550 3.0000 3.0000 3.0000 2,600
Oct 31, 2023 3.0600 3.1700 3.0000 3.0100 3.0100 2,800
Oct 30, 2023 3.0850 3.2000 3.0000 3.0000 3.0000 1,700
Oct 27, 2023 3.0200 3.0500 3.0000 3.0000 3.0000 2,500
Oct 26, 2023 3.0200 3.0300 3.0000 3.0000 3.0000 7,400
Oct 25, 2023 2.7700 3.0680 2.7700 3.0300 3.0300 10,200
Oct 24, 2023 2.8700 2.8700 2.8700 2.8700 2.8700 2,700
Oct 23, 2023 2.8100 2.8100 2.8100 2.8100 2.8100 6,100
Oct 20, 2023 2.8100 2.8100 2.8100 2.8100 2.8100 2,600
Oct 19, 2023 2.8100 2.8230 2.8100 2.8100 2.8100 3,500
Oct 18, 2023 2.8100 2.9500 2.8100 2.8500 2.8500 3,200
Oct 17, 2023 2.8300 2.8300 2.8100 2.8100 2.8100 1,900
Oct 16, 2023 2.8000 2.9670 2.8000 2.9670 2.9670 2,200
Oct 13, 2023 2.8000 2.9700 2.8000 2.8850 2.8850 2,300
Oct 12, 2023 2.6100 2.9070 2.6000 2.7900 2.7900 2,800
Oct 11, 2023 2.5800 2.9300 2.5800 2.7500 2.7500 1,500
Oct 10, 2023 2.9300 2.9880 2.9300 2.9880 2.9880 700
Oct 9, 2023 2.6600 2.8620 2.6600 2.8620 2.8620 500
Oct 6, 2023 2.8000 2.8050 2.8000 2.8000 2.8000 700
Oct 5, 2023 2.8200 2.8200 2.6200 2.8080 2.8080 3,600
Oct 4, 2023 2.8440 2.8440 2.8000 2.8400 2.8400 3,900
Oct 3, 2023 2.9800 2.9800 2.7000 2.9290 2.9290 7,400
Oct 2, 2023 2.9040 2.9040 2.9040 2.9040 2.9040 -
Sep 29, 2023 2.8200 2.9040 2.8000 2.9040 2.9040 900
Sep 28, 2023 2.8000 3.0000 2.8000 2.8400 2.8400 3,900
Sep 27, 2023 2.9700 2.9750 2.8000 2.8100 2.8100 4,900
Sep 26, 2023 2.8100 3.1400 2.8000 2.9900 2.9900 8,500
Sep 25, 2023 2.8100 2.8100 2.8000 2.8000 2.8000 7,100
Sep 22, 2023 2.8100 2.9500 2.8000 2.8000 2.8000 7,900
Sep 21, 2023 2.8300 2.8800 2.8190 2.8190 2.8190 1,700
Sep 20, 2023 2.9800 2.9800 2.8500 2.9720 2.9720 1,200
Sep 19, 2023 2.8500 2.9800 2.8100 2.9160 2.9160 2,900
Sep 18, 2023 2.7100 2.8200 2.7100 2.8000 2.8000 2,800
Sep 15, 2023 2.8500 2.8500 2.7070 2.7120 2.7120 2,500
Sep 14, 2023 2.6900 2.8900 2.6900 2.8500 2.8500 2,100
Sep 13, 2023 2.6300 2.7950 2.5400 2.7950 2.7950 2,200
Sep 12, 2023 2.6900 2.6900 2.5500 2.6360 2.6360 1,500
Sep 11, 2023 2.6900 2.6900 2.5800 2.5900 2.5900 2,800
Sep 8, 2023 2.6500 2.8800 2.5600 2.6000 2.6000 1,700
Sep 7, 2023 2.6700 2.6700 2.4900 2.4900 2.4900 5,800
Sep 6, 2023 2.5800 2.8700 2.5100 2.5300 2.5300 7,000
Sep 5, 2023 2.6900 2.6900 2.4850 2.5160 2.5160 2,500
Sep 1, 2023 2.8200 2.8200 2.6900 2.6900 2.6900 1,900
Aug 31, 2023 3.0400 3.0500 2.7100 2.7600 2.7600 5,600
Aug 30, 2023 2.7400 3.0300 2.5300 3.0300 3.0300 10,300
Aug 29, 2023 2.7100 2.8900 2.6200 2.8400 2.8400 6,900
Aug 28, 2023 2.8600 2.8600 2.6600 2.6600 2.6600 5,400
Aug 25, 2023 2.8600 3.0040 2.8100 2.8100 2.8100 1,900
Aug 24, 2023 2.8000 2.9400 2.8000 2.8100 2.8100 1,500
Aug 23, 2023 2.8010 2.9880 2.7800 2.8000 2.8000 2,800
Aug 22, 2023 2.9850 2.9850 2.7800 2.7800 2.7800 2,200
Aug 21, 2023 3.0200 3.0200 2.7200 2.8100 2.8100 4,300
Aug 18, 2023 3.0200 3.0500 2.8600 2.9500 2.9500 8,500
Aug 17, 2023 3.1000 3.2610 3.1000 3.2200 3.2200 2,200
Aug 16, 2023 3.5800 3.6000 3.1100 3.2900 3.2900 5,500
Aug 15, 2023 3.4600 3.7500 3.4600 3.5000 3.5000 6,300
Aug 14, 2023 3.6180 3.8200 3.5800 3.8000 3.8000 9,300
Aug 11, 2023 4.0200 4.0200 4.0200 4.0200 4.0200 1,100
Aug 10, 2023 4.0100 4.1300 4.0100 4.0200 4.0200 9,800
Aug 9, 2023 3.8000 4.1500 3.6300 4.0100 4.0100 15,300
Aug 8, 2023 3.8600 4.1550 3.8000 4.0050 4.0050 5,600
Aug 7, 2023 4.2100 4.2100 3.8500 3.8860 3.8860 3,300
Aug 4, 2023 4.0300 4.3300 3.9600 4.0410 4.0410 4,100
Aug 3, 2023 4.2800 4.6100 3.8000 4.3200 4.3200 12,900
Aug 2, 2023 4.5000 4.6400 4.2120 4.5400 4.5400 10,700
Aug 1, 2023 4.5000 4.5000 4.5000 4.5000 4.5000 700
Jul 31, 2023 4.2000 4.2420 4.2000 4.2420 4.2420 1,700
Jul 28, 2023 3.6700 4.7400 3.6000 4.2200 4.2200 19,800
Jul 27, 2023 3.4200 4.0100 3.4100 3.9010 3.9010 9,300
Jul 26, 2023 3.5850 3.9300 3.5850 3.6200 3.6200 3,900
Jul 25, 2023 3.7050 3.7050 3.6100 3.6100 3.6100 900
Jul 24, 2023 3.7600 3.7600 3.6020 3.6020 3.6020 1,000
Jul 21, 2023 3.4500 3.8900 3.4100 3.6500 3.6500 1,800
Jul 20, 2023 3.9400 3.9500 3.4000 3.5600 3.5600 6,300
Jul 19, 2023 3.4410 3.9990 3.4410 3.8000 3.8000 2,800
Jul 18, 2023 3.4980 3.6680 3.4980 3.6680 3.6680 1,000
Jul 17, 2023 3.7400 3.7400 3.7400 3.7400 3.7400 600
Jul 14, 2023 3.5000 3.8400 3.4000 3.7400 3.7400 4,800
Jul 13, 2023 3.8100 3.8100 3.5000 3.5000 3.5000 2,500
Jul 12, 2023 3.7950 3.7950 3.7950 3.7950 3.7950 400
Jul 11, 2023 3.7900 3.8700 3.7500 3.7950 3.7950 3,400
Jul 10, 2023 3.8300 4.1900 3.7100 4.0310 4.0310 9,400
Jul 7, 2023 3.7900 4.0460 3.6300 4.0460 4.0460 9,900
Jul 6, 2023 3.4000 3.6490 3.4000 3.6490 3.6490 9,500
Jul 5, 2023 3.2000 3.4300 3.2000 3.2470 3.2470 7,600
Jul 3, 2023 3.1100 3.1200 3.1100 3.1100 3.1100 1,600
Jun 30, 2023 3.1100 3.1100 2.8500 2.9700 2.9700 900
Jun 29, 2023 2.7700 3.3430 2.7700 3.0200 3.0200 4,000
Jun 28, 2023 2.8250 2.8590 2.8250 2.8590 2.8590 700
Jun 27, 2023 3.0500 3.1650 2.6000 2.8950 2.8950 22,600
Jun 26, 2023 3.1400 3.3900 3.0300 3.1900 3.1900 3,500
Jun 23, 2023 3.3800 3.3800 3.3800 3.3800 3.3800 700
Jun 22, 2023 3.6340 3.6500 3.3600 3.3700 3.3700 4,400
Jun 21, 2023 3.6720 3.6720 3.4000 3.4400 3.4400 800
Jun 20, 2023 3.7800 3.9400 3.7000 3.7000 3.7000 10,000
Jun 16, 2023 4.1350 4.3280 3.8000 3.8770 3.8770 5,100
Jun 15, 2023 4.3900 4.4160 4.0350 4.1200 4.1200 10,000
Jun 14, 2023 4.5500 4.5570 4.4700 4.5570 4.5570 1,200
Jun 13, 2023 4.6450 4.6450 4.4700 4.4700 4.4700 1,100
Jun 12, 2023 4.6300 4.6300 4.4210 4.5310 4.5310 3,300
Jun 9, 2023 4.9200 4.9490 4.6700 4.7500 4.7500 7,000
Jun 8, 2023 4.9500 5.0300 4.9400 4.9500 4.9500 1,300
Jun 7, 2023 4.8200 5.1500 4.5900 5.1500 5.1500 6,800
Jun 6, 2023 5.0900 5.0900 4.8200 4.8200 4.8200 4,100
Jun 5, 2023 5.0200 5.0200 4.8200 5.0200 5.0200 2,700
Jun 2, 2023 5.0900 5.3400 5.0050 5.0200 5.0200 6,400
Jun 1, 2023 4.7660 4.8010 4.7660 4.8010 4.8010 900
May 31, 2023 5.0000 5.2000 4.8000 4.9800 4.9800 4,600
May 30, 2023 5.4600 5.4600 4.7600 4.8900 4.8900 7,000
May 26, 2023 4.9000 5.2380 4.6500 5.1710 5.1710 10,100
May 25, 2023 4.5400 5.1150 4.5400 4.9900 4.9900 9,900
May 24, 2023 5.0600 5.2300 4.6560 5.0500 5.0500 23,200
May 23, 2023 5.2800 5.4400 5.0600 5.1710 5.1710 3,900
May 22, 2023 5.3000 5.4800 5.1700 5.2310 5.2310 17,000
May 19, 2023 5.0900 5.5100 4.8300 5.2750 5.2750 33,700
May 18, 2023 4.5000 5.2700 4.3700 5.1500 5.1500 54,600
May 17, 2023 3.9100 4.7000 3.9100 4.4500 4.4500 52,000
May 16, 2023 3.8600 4.1300 3.8200 4.1300 4.1300 12,000
May 15, 2023 3.8900 3.9760 3.5600 3.8520 3.8520 15,800
May 12, 2023 3.8900 4.0700 3.6600 4.0000 4.0000 22,100
May 11, 2023 3.8000 3.9900 3.6570 3.9000 3.9000 13,300
May 10, 2023 4.0000 4.0500 3.7000 3.8700 3.8700 9,800
May 9, 2023 4.1600 4.1600 3.5900 3.8000 3.8000 9,800
May 8, 2023 4.0200 4.2300 3.8400 4.1310 4.1310 5,800
May 5, 2023 4.2500 4.3500 3.8300 4.1300 4.1300 32,900
May 4, 2023 3.6500 4.7500 3.5500 4.3700 4.3700 73,600
May 3, 2023 3.2440 4.2200 3.1500 4.0100 4.0100 93,500
May 2, 2023 3.8900 4.1000 3.1300 3.2200 3.2200 59,500
May 1, 2023 3.5200 4.2500 3.0300 3.8900 3.8900 175,200
Apr 28, 2023 2.9990 3.7890 2.6600 3.4850 3.4850 187,800
Apr 27, 2023 2.5000 2.7150 2.3500 2.7150 2.7150 7,600
Apr 26, 2023 2.4900 2.7900 2.3100 2.5100 2.5100 11,600
Apr 25, 2023 2.5700 2.9140 2.3100 2.5700 2.5700 7,100

Related Tickers

ARBB ARB IOT Group Limited
1.1200
-0.88%
 
BTCM BIT Mining Limited
3.1700
-8.12%
 
CTM Castellum, Inc.
0.2482
+3.42%
 
SEAV SEATech Ventures Corp.
0.1060
0.00%
 
GDVM VeeMost Technologies Holdings, Inc.
0.0213
+4.56%
 
DTMXF Datametrex AI Limited
0.0189
+14.55%
 
ALYI Alternet Systems, Inc.
0.0004
+100.00%
 
WAVD WaveDancer, Inc.
1.9118
+5.04%
 
III Information Services Group, Inc.
3.5000
-1.69%
 
CNDT Conduent Incorporated
3.0700
+1.32%