Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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