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 (%)
Oct 31, 2019 1.090 1.140 1.040 1.050 125,808 -0.03(-2.78%)
Oct 30, 2019 1.110 1.160 1.070 1.080 38,986 -0.05(-4.42%)
Oct 29, 2019 1.100 1.190 1.070 1.130 59,201 -0.01(-0.88%)
Oct 28, 2019 1.230 1.240 1.030 1.140 113,991 -0.07(-5.79%)
Oct 25, 2019 1.120 1.250 1.072 1.210 236,900 +0.09(+8.02%)
Oct 24, 2019 1.040 1.135 1.030 1.120 170,386 +0.07(+6.69%)
Oct 23, 2019 1.020 1.060 0.9600 1.050 189,367 +0.03(+2.94%)
Oct 22, 2019 1.190 1.210 0.9600 1.020 319,777 -0.18(-15.01%)
Oct 21, 2019 1.310 1.360 1.190 1.200 140,017 -0.10(-7.68%)
Oct 18, 2019 1.480 1.480 1.220 1.300 113,100 -0.11(-7.80%)
Oct 17, 2019 1.470 1.600 1.390 1.410 57,648 -0.03(-2.37%)
Oct 16, 2019 1.518 1.550 1.430 1.444 111,755 -0.06(-3.71%)
Oct 15, 2019 1.500 1.540 1.450 1.500 56,756 -0.05(-3.23%)
Oct 14, 2019 1.660 1.660 1.450 1.550 78,584 -0.05(-3.13%)
Oct 11, 2019 1.570 1.660 1.500 1.600 199,800 +0.10(+6.67%)
Oct 10, 2019 1.500 1.600 1.000 1.500 916,044 -0.01(-0.66%)
Oct 09, 2019 1.590 1.620 1.500 1.510 29,842 -0.06(-3.82%)
Oct 08, 2019 1.580 1.580 1.460 1.570 17,841 +0.00(+0.00%)
Oct 07, 2019 1.450 1.580 1.450 1.570 38,680 +0.10(+6.48%)
Oct 04, 2019 1.492 1.492 1.427 1.474 18,400 -0.02(-1.04%)
Oct 03, 2019 1.480 1.500 1.414 1.490 13,450 +0.01(+0.68%)
Oct 02, 2019 1.400 1.480 1.380 1.480 35,230 +0.08(+5.71%)
Oct 01, 2019 1.450 1.490 1.350 1.400 31,857 -0.04(-2.78%)
Sep 30, 2019 1.660 1.660 1.350 1.440 137,024 -0.24(-14.29%)
Sep 27, 2019 1.661 1.732 1.650 1.680 34,100 -0.02(-1.18%)
Sep 26, 2019 1.710 1.739 1.660 1.700 9,787 +0.01(+0.59%)
Sep 25, 2019 1.680 1.740 1.650 1.690 29,273 +0.00(+0.00%)
Sep 24, 2019 1.710 1.810 1.650 1.690 122,491 -0.01(-0.59%)
Sep 23, 2019 1.720 1.820 1.650 1.700 93,287 -0.05(-2.86%)
Sep 20, 2019 1.800 1.800 1.720 1.750 32,500 -0.02(-1.13%)
Sep 19, 2019 1.800 1.844 1.750 1.770 33,573 -0.01(-0.56%)
Sep 18, 2019 1.890 1.900 1.720 1.780 181,620 -0.15(-7.79%)
Sep 17, 2019 1.990 1.990 1.900 1.930 41,850 -0.07(-3.48%)
Sep 16, 2019 1.950 2.000 1.904 2.000 20,057 -0.02(-0.99%)
Sep 13, 2019 2.060 2.060 1.880 2.020 36,500 +0.00(+0.00%)
Sep 12, 2019 2.050 2.130 2.020 2.020 46,483 -0.08(-3.81%)
Sep 11, 2019 2.040 2.150 1.990 2.100 131,620 +0.07(+3.45%)
Sep 10, 2019 1.990 2.040 1.910 2.030 47,024 +0.10(+5.18%)
Sep 09, 2019 1.960 2.000 1.889 1.930 76,506 +0.02(+1.05%)
Sep 06, 2019 1.890 1.940 1.817 1.910 40,400 +0.00(+0.00%)
Sep 05, 2019 1.920 1.960 1.860 1.910 27,610 +0.03(+1.60%)
Sep 04, 2019 1.830 1.920 1.800 1.880 13,410 +0.04(+2.17%)
Sep 03, 2019 1.890 1.960 1.780 1.840 15,937 -0.11(-5.64%)
Aug 30, 2019 1.890 1.950 1.890 1.950 14,400 +0.08(+4.28%)
Aug 29, 2019 1.960 2.000 1.870 1.870 42,642 -0.07(-3.37%)
Aug 28, 2019 1.870 1.946 1.784 1.935 35,043 +0.07(+3.50%)
Aug 27, 2019 1.980 2.020 1.810 1.870 104,611 -0.09(-4.60%)
Aug 26, 2019 1.820 2.090 1.820 1.960 340,510 +0.18(+9.93%)
Aug 23, 2019 1.740 1.850 1.650 1.783 160,100 +0.11(+6.77%)
Aug 22, 2019 1.650 1.730 1.610 1.670 37,096 -0.02(-1.18%)
Aug 21, 2019 1.710 1.710 1.600 1.690 36,883 +0.00(+0.00%)
Aug 20, 2019 1.650 1.750 1.600 1.690 37,328 +0.04(+2.42%)
Aug 19, 2019 1.700 1.750 1.650 1.650 52,837 -0.04(-2.37%)
Aug 16, 2019 1.740 1.740 1.550 1.690 57,400 -0.01(-0.59%)
Aug 15, 2019 1.770 1.851 1.700 1.700 59,091 -0.07(-3.95%)
Aug 14, 2019 1.866 1.880 1.765 1.770 51,893 -0.10(-5.35%)
Aug 13, 2019 1.840 1.910 1.840 1.870 102,430 -0.03(-1.58%)
Aug 12, 2019 1.940 1.950 1.849 1.900 23,389 -0.05(-2.56%)
Aug 09, 2019 1.900 2.000 1.840 1.950 49,300 +0.07(+3.90%)
Aug 08, 2019 1.900 1.910 1.840 1.877 49,693 -0.03(-1.74%)
Aug 07, 2019 1.780 1.920 1.750 1.910 43,987 +0.08(+4.37%)
Aug 06, 2019 1.900 1.910 1.800 1.830 31,319 -0.03(-1.59%)
Aug 05, 2019 1.910 1.950 1.850 1.860 45,272 -0.10(-5.12%)
Aug 02, 2019 2.000 2.030 1.920 1.960 71,100 -0.05(-2.49%)
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.