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, 2017 41.30 43.25 39.13 41.40 594,714 +0.10(+0.24%)
Oct 30, 2017 40.15 42.50 38.00 41.30 640,589 +1.16(+2.89%)
Oct 27, 2017 37.85 41.88 35.54 40.14 538,827 +2.79(+7.47%)
Oct 26, 2017 33.20 38.41 33.20 37.35 450,007 +4.34(+13.15%)
Oct 25, 2017 31.72 33.67 31.50 33.01 473,116 +0.90(+2.80%)
Oct 24, 2017 31.01 33.40 30.49 32.11 376,519 +0.64(+2.03%)
Oct 23, 2017 29.51 33.00 28.86 31.47 394,518 +1.96(+6.64%)
Oct 20, 2017 29.10 30.10 27.70 29.51 295,095 +0.31(+1.04%)
Oct 19, 2017 29.00 30.63 25.52 29.20 290,994 +0.30(+1.06%)
Oct 18, 2017 22.62 30.00 21.02 28.90 335,234 +6.44(+28.67%)
Oct 17, 2017 22.98 22.98 22.36 22.46 130,148 -0.44(-1.92%)
Oct 16, 2017 22.73 22.95 22.20 22.90 148,214 +0.35(+1.55%)
Oct 13, 2017 22.71 23.01 22.40 22.55 83,373 -0.25(-1.10%)
Oct 12, 2017 23.47 23.60 22.10 22.80 154,486 -0.68(-2.90%)
Oct 11, 2017 23.45 23.63 22.55 23.48 182,878 -0.03(-0.13%)
Oct 10, 2017 23.55 23.84 22.50 23.51 243,590 -0.16(-0.68%)
Oct 09, 2017 23.01 23.98 22.54 23.67 223,600 +0.77(+3.36%)
Oct 06, 2017 22.76 24.75 22.03 22.90 169,621 -0.21(-0.91%)
Oct 05, 2017 23.02 23.25 19.98 23.11 292,910 -0.09(-0.39%)
Oct 04, 2017 21.00 23.27 19.45 23.20 315,114 +2.35(+11.27%)
Oct 03, 2017 20.94 21.40 18.46 20.85 173,454 -0.20(-0.95%)
Oct 02, 2017 19.91 21.31 19.71 21.05 174,944 +1.09(+5.46%)
Sep 29, 2017 19.89 19.98 19.48 19.96 150,314 -0.08(-0.40%)
Sep 28, 2017 19.85 20.05 19.47 20.04 244,088 +0.00(+0.00%)
Sep 27, 2017 17.51 20.04 17.51 20.04 237,601 +1.92(+10.60%)
Sep 26, 2017 16.23 18.20 16.23 18.12 247,536 +2.14(+13.39%)
Sep 25, 2017 15.00 16.63 14.99 15.98 215,971 +1.02(+6.82%)
Sep 22, 2017 15.00 15.15 14.74 14.96 183,445 -0.08(-0.53%)
Sep 21, 2017 15.09 15.11 14.85 15.04 134,396 +0.04(+0.27%)
Sep 20, 2017 15.16 15.16 14.55 15.00 167,323 -0.02(-0.13%)
Sep 19, 2017 14.73 15.06 14.70 15.02 171,975 +0.30(+2.04%)
Sep 18, 2017 14.20 14.72 14.15 14.72 178,845 +0.46(+3.23%)
Sep 15, 2017 13.79 14.26 13.77 14.26 172,537 +0.56(+4.09%)
Sep 14, 2017 13.72 13.80 13.56 13.70 111,494 +0.08(+0.59%)
Sep 13, 2017 12.83 13.65 12.79 13.62 184,733 +0.81(+6.32%)
Sep 12, 2017 12.80 12.92 12.70 12.81 70,510 +0.04(+0.31%)
Sep 11, 2017 12.60 12.78 12.50 12.77 59,534 +0.04(+0.31%)
Sep 08, 2017 12.73 12.73 12.36 12.73 59,443 +0.03(+0.24%)
Sep 07, 2017 12.78 12.78 12.36 12.70 75,028 +0.01(+0.08%)
Sep 06, 2017 12.36 13.48 12.31 12.69 132,255 +0.37(+3.00%)
Sep 05, 2017 12.30 12.38 12.25 12.32 74,246 -0.03(-0.24%)
Sep 01, 2017 12.46 12.46 12.30 12.35 60,490 -0.05(-0.40%)
Aug 31, 2017 12.46 12.47 12.39 12.40 64,585 +0.01(+0.08%)
Aug 30, 2017 12.40 12.49 12.27 12.39 83,108 +0.05(+0.41%)
Aug 29, 2017 12.34 12.48 12.20 12.34 70,057 -0.03(-0.24%)
Aug 28, 2017 12.32 12.52 12.30 12.37 72,353 -0.13(-1.04%)
Aug 25, 2017 12.55 12.75 12.20 12.50 117,509 -0.02(-0.16%)
Aug 24, 2017 12.57 12.57 12.12 12.52 91,522 -0.02(-0.16%)
Aug 23, 2017 12.60 12.70 12.23 12.54 28,924 +0.04(+0.32%)
Aug 22, 2017 12.86 12.86 12.06 12.50 56,317 -0.31(-2.42%)
Aug 21, 2017 12.90 12.91 12.71 12.81 45,144 -0.09(-0.70%)
Aug 18, 2017 12.97 12.97 12.79 12.90 61,689 +0.01(+0.08%)
Aug 17, 2017 12.98 12.98 12.76 12.89 54,411 +0.03(+0.20%)
Aug 16, 2017 12.85 13.22 12.80 12.86 98,575 -0.32(-2.43%)
Aug 15, 2017 12.30 13.27 12.02 13.18 153,414 +0.92(+7.54%)
Aug 14, 2017 12.15 13.11 12.10 12.26 78,993 +0.17(+1.40%)
Aug 11, 2017 11.10 12.15 11.10 12.09 66,861 +0.96(+8.63%)
Aug 10, 2017 11.44 11.78 10.81 11.13 54,568 -0.85(-7.10%)
Aug 09, 2017 12.34 12.36 11.90 11.98 99,678 -0.32(-2.60%)
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.