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 (%)
Sep 28, 2018 9.040 9.250 8.420 8.580 67,500 -0.47(-5.19%)
Sep 27, 2018 8.900 9.300 8.900 9.050 58,737 +0.08(+0.89%)
Sep 26, 2018 8.520 9.114 8.517 8.970 70,145 +0.46(+5.41%)
Sep 25, 2018 8.770 8.820 8.270 8.510 70,952 -0.26(-2.96%)
Sep 24, 2018 8.940 8.955 8.515 8.770 51,154 -0.19(-2.12%)
Sep 21, 2018 9.630 9.710 8.650 8.960 170,000 -0.68(-7.05%)
Sep 20, 2018 9.430 9.907 9.326 9.640 92,302 +0.08(+0.84%)
Sep 19, 2018 9.000 9.620 8.090 9.560 307,358 +0.56(+6.22%)
Sep 18, 2018 11.83 11.94 8.870 9.000 380,722 -2.20(-19.64%)
Sep 17, 2018 12.99 14.75 10.37 11.20 646,171 -1.59(-12.43%)
Sep 14, 2018 11.09 12.92 11.04 12.79 392,400 +1.75(+15.85%)
Sep 13, 2018 9.770 11.30 9.770 11.04 341,534 +1.24(+12.65%)
Sep 12, 2018 8.070 10.85 8.070 9.800 371,486 +1.62(+19.80%)
Sep 11, 2018 8.900 9.090 7.990 8.180 92,134 -0.67(-7.57%)
Sep 10, 2018 9.130 9.488 8.800 8.850 75,401 -0.44(-4.74%)
Sep 07, 2018 9.100 9.390 8.940 9.290 54,400 +0.05(+0.54%)
Sep 06, 2018 9.700 9.780 8.500 9.240 97,194 -0.26(-2.74%)
Sep 05, 2018 10.12 10.28 9.392 9.500 106,373 -0.71(-6.95%)
Sep 04, 2018 10.00 10.86 9.851 10.21 84,866 +0.20(+2.00%)
Aug 31, 2018 10.01 10.01 10.01 0 -1.09(-9.82%)
Aug 30, 2018 11.90 12.19 11.00 11.10 52,559 -0.99(-8.18%)
Aug 29, 2018 12.20 12.40 11.82 12.09 32,701 +0.01(+0.07%)
Aug 28, 2018 12.90 12.92 11.86 12.08 39,118 -0.72(-5.63%)
Aug 27, 2018 13.47 13.50 12.60 12.80 78,336 -0.70(-5.19%)
Aug 24, 2018 13.08 13.67 12.00 13.50 108,000 +0.22(+1.66%)
Aug 23, 2018 13.73 13.96 12.91 13.28 93,643 -0.79(-5.58%)
Aug 22, 2018 14.02 14.30 14.02 14.06 23,444 -0.07(-0.46%)
Aug 21, 2018 14.09 14.30 13.86 14.13 36,599 +0.04(+0.31%)
Aug 20, 2018 14.55 14.55 13.67 14.09 32,796 -0.50(-3.45%)
Aug 17, 2018 14.54 14.85 14.40 14.59 49,200 +0.03(+0.21%)
Aug 16, 2018 14.39 14.96 14.10 14.56 38,463 +0.11(+0.76%)
Aug 15, 2018 14.85 14.90 14.20 14.45 36,591 -0.30(-2.03%)
Aug 14, 2018 15.10 15.17 14.68 14.75 40,266 -0.19(-1.27%)
Aug 13, 2018 15.15 15.47 14.70 14.94 42,550 -0.20(-1.32%)
Aug 10, 2018 14.95 15.14 14.70 15.14 41,900 +0.31(+2.09%)
Aug 09, 2018 14.61 15.02 14.50 14.83 34,004 +0.09(+0.61%)
Aug 08, 2018 14.33 14.75 14.30 14.74 47,411 +0.31(+2.15%)
Aug 07, 2018 14.49 14.82 14.17 14.43 51,300 -0.05(-0.35%)
Aug 06, 2018 14.44 14.60 14.38 14.48 54,068 +0.09(+0.63%)
Aug 03, 2018 14.36 14.52 14.02 14.39 25,800 +0.18(+1.27%)
Aug 02, 2018 14.20 14.50 13.80 14.21 46,994 -0.01(-0.07%)
Aug 01, 2018 14.11 14.70 14.05 14.22 62,768 -0.20(-1.39%)
Jul 31, 2018 14.31 14.64 14.31 14.42 41,355 +0.13(+0.91%)
Jul 30, 2018 14.21 14.51 14.13 14.29 21,471 +0.21(+1.49%)
Jul 27, 2018 14.57 14.81 14.00 14.08 39,900 -0.43(-2.96%)
Jul 26, 2018 14.60 14.68 14.34 14.51 29,451 -0.08(-0.55%)
Jul 25, 2018 14.47 14.90 13.73 14.59 45,748 +0.09(+0.62%)
Jul 24, 2018 14.54 14.84 14.29 14.50 51,935 -0.03(-0.21%)
Jul 23, 2018 14.40 14.87 14.35 14.53 33,128 +0.10(+0.69%)
Jul 20, 2018 14.63 15.20 14.25 14.43 42,262 -0.43(-2.89%)
Jul 19, 2018 15.52 16.25 14.66 14.86 46,497 -0.63(-4.07%)
Jul 18, 2018 15.73 15.73 15.36 15.49 31,144 -0.04(-0.26%)
Jul 17, 2018 14.75 15.97 14.75 15.53 63,190 +0.53(+3.53%)
Jul 16, 2018 14.71 15.00 14.53 15.00 30,611 +0.18(+1.21%)
Jul 13, 2018 14.67 14.95 14.19 14.82 31,431 +0.07(+0.47%)
Jul 12, 2018 14.81 14.81 13.03 14.75 78,320 +0.13(+0.89%)
Jul 11, 2018 15.02 15.21 13.85 14.62 66,657 -0.63(-4.13%)
Jul 10, 2018 16.09 16.28 15.20 15.25 59,006 -1.03(-6.33%)
Jul 09, 2018 15.97 16.25 15.96 16.28 54,074 +0.21(+1.31%)
Jul 06, 2018 16.25 16.25 15.01 16.07 60,129 -0.18(-1.11%)
Jul 05, 2018 16.25 16.60 15.92 16.25 42,150 +0.01(+0.06%)
Jul 03, 2018 16.24 16.24 16.24 0 -0.07(-0.43%)
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.