NasdaqGM - Delayed Quote USD

9F Inc. (JFU)

Compare
1.6900 +0.0100 (+0.60%)
At close: October 29 at 4:00 PM EDT
1.6801 -0.01 (-0.59%)
After hours: October 29 at 7:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 1.6300 1.7200 1.6300 1.6900 1.6900 5,200
Oct 28, 2024 1.7300 1.7500 1.6580 1.6800 1.6800 7,500
Oct 25, 2024 1.6500 1.7780 1.6500 1.6700 1.6700 3,000
Oct 24, 2024 1.7500 1.8000 1.6700 1.6700 1.6700 8,900
Oct 23, 2024 1.7200 1.7200 1.7100 1.7100 1.7100 1,500
Oct 22, 2024 1.7600 1.8010 1.7000 1.7000 1.7000 2,300
Oct 21, 2024 1.7400 1.8300 1.7000 1.7000 1.7000 10,600
Oct 18, 2024 1.8500 1.9490 1.8000 1.8000 1.8000 9,300
Oct 17, 2024 1.9780 2.0300 1.8400 1.8400 1.8400 13,600
Oct 16, 2024 1.9100 2.1000 1.9100 1.9200 1.9200 7,800
Oct 15, 2024 1.8100 2.2000 1.7800 1.9600 1.9600 39,700
Oct 14, 2024 1.8800 1.9600 1.8100 1.8100 1.8100 7,300
Oct 11, 2024 1.8000 1.9500 1.7700 1.8000 1.8000 18,600
Oct 10, 2024 2.2300 2.2300 1.8100 1.8300 1.8300 52,400
Oct 9, 2024 2.5100 2.5100 2.1700 2.1700 2.1700 37,100
Oct 8, 2024 2.5500 2.7000 2.4000 2.4700 2.4700 73,200
Oct 7, 2024 3.1800 3.3650 2.7000 2.7900 2.7900 176,500
Oct 4, 2024 2.5600 2.9800 2.5600 2.7900 2.7900 216,800
Oct 3, 2024 2.8100 2.8800 2.2700 2.3500 2.3500 133,200
Oct 2, 2024 3.2500 3.6000 2.7500 3.1000 3.1000 315,900
Oct 1, 2024 2.3400 2.9800 2.1600 2.7500 2.7500 254,300
Sep 30, 2024 2.3600 2.9100 1.9800 2.4200 2.4200 610,400
Sep 27, 2024 1.3600 3.0000 1.3500 2.3000 2.3000 2,479,300
Sep 26, 2024 1.3300 1.4800 1.2700 1.3100 1.3100 6,700
Sep 25, 2024 1.3500 1.6200 1.3200 1.3200 1.3200 13,100
Sep 24, 2024 1.3900 1.4200 1.3000 1.3400 1.3400 7,000
Sep 23, 2024 1.3200 1.4100 1.2100 1.3900 1.3900 12,300
Sep 20, 2024 1.5500 1.6200 1.2500 1.2600 1.2600 11,100
Sep 19, 2024 1.6000 1.6800 1.5400 1.5600 1.5600 2,300
Sep 18, 2024 1.7560 1.7560 1.5300 1.5400 1.5400 6,100
Sep 17, 2024 1.6500 1.7580 1.5400 1.6700 1.6700 6,600
Sep 16, 2024 1.6140 1.8420 1.5600 1.6300 1.6300 5,900
Sep 13, 2024 1.8000 1.8100 1.6300 1.6300 1.6300 15,500
Sep 12, 2024 1.7200 1.9890 1.7000 1.8200 1.8200 6,700
Sep 11, 2024 1.7000 1.9060 1.7000 1.7000 1.7000 7,400
Sep 10, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 1,800
Sep 9, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 1,300
Sep 6, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 1,000
Sep 5, 2024 1.8380 1.8380 1.8380 1.8380 1.8380 4,000
Sep 4, 2024 1.6500 1.7400 1.6500 1.7000 1.7000 1,900
Sep 3, 2024 1.9190 1.9250 1.5600 1.6000 1.6000 1,600
Aug 30, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 2,000
Aug 29, 2024 1.7400 1.8700 1.7400 1.8100 1.8100 2,100
Aug 28, 2024 1.7100 1.8750 1.7000 1.8750 1.8750 12,700
Aug 27, 2024 1.6700 1.7970 1.6700 1.7500 1.7500 1,900
Aug 26, 2024 1.7600 1.7600 1.6600 1.6600 1.6600 1,500
Aug 23, 2024 1.6400 1.9700 1.6400 1.8000 1.8000 2,400
Aug 22, 2024 1.8200 1.8200 1.6100 1.6400 1.6400 1,100
Aug 21, 2024 1.7600 2.0290 1.7510 1.8000 1.8000 3,300
Aug 20, 2024 1.5600 1.9200 1.5600 1.8100 1.8100 6,800
Aug 19, 2024 1.4400 1.9470 1.4400 1.5600 1.5600 8,000
Aug 16, 2024 1.8000 1.8750 1.8000 1.8750 1.8750 4,100
Aug 15, 2024 1.9020 2.1000 1.8000 1.8800 1.8800 6,600
Aug 14, 2024 1.8100 1.8100 1.7500 1.7500 1.7500 1,200
Aug 13, 2024 1.9600 2.0600 1.9500 1.9500 1.9500 2,400
Aug 12, 2024 1.7600 2.0200 1.7600 1.7900 1.7900 2,300
Aug 9, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 1,800
Aug 8, 2024 2.0100 2.0610 2.0000 2.0000 2.0000 3,900
Aug 7, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 1,100
Aug 6, 2024 2.0000 2.0300 2.0000 2.0000 2.0000 1,500
Aug 5, 2024 2.0000 2.0200 2.0000 2.0200 2.0200 3,300
Aug 2, 2024 2.0330 2.0820 2.0000 2.0000 2.0000 5,700
Aug 1, 2024 2.0300 2.0300 2.0000 2.0150 2.0150 2,300
Jul 31, 2024 2.0000 2.0600 2.0000 2.0300 2.0300 3,600
Jul 30, 2024 2.0000 2.0630 2.0000 2.0000 2.0000 7,700
Jul 29, 2024 1.8100 1.9350 1.8100 1.8500 1.8500 2,900
Jul 26, 2024 1.8500 1.8800 1.8500 1.8800 1.8800 2,500
Jul 25, 2024 1.8000 1.8560 1.8000 1.8100 1.8100 2,700
Jul 24, 2024 1.8000 1.9400 1.8000 1.8500 1.8500 1,500
Jul 23, 2024 1.8200 1.9400 1.8200 1.8500 1.8500 5,500
Jul 22, 2024 1.8300 1.9440 1.8300 1.8500 1.8500 1,700
Jul 19, 2024 2.0200 2.0200 2.0200 2.0200 2.0200 1,200
Jul 18, 2024 1.8100 2.0200 1.8100 2.0200 2.0200 3,500
Jul 17, 2024 1.9000 2.0700 1.9000 1.9700 1.9700 1,900
Jul 16, 2024 1.9800 2.0500 1.8600 2.0150 2.0150 6,700
Jul 15, 2024 1.9200 2.1500 1.9200 2.0780 2.0780 2,900
Jul 12, 2024 2.0200 2.1300 2.0000 2.0100 2.0100 7,900
Jul 11, 2024 2.1400 2.1400 2.0000 2.0300 2.0300 8,200
Jul 10, 2024 2.0000 2.1700 1.9500 2.1400 2.1400 5,800
Jul 9, 2024 2.0400 2.0500 2.0000 2.0000 2.0000 2,500
Jul 8, 2024 2.0000 2.1100 2.0000 2.0300 2.0300 2,200
Jul 5, 2024 2.0100 2.1850 2.0100 2.0400 2.0400 2,000
Jul 3, 2024 2.2340 2.2340 2.0300 2.0300 2.0300 1,200
Jul 2, 2024 2.0000 2.3400 2.0000 2.0800 2.0800 7,700
Jul 1, 2024 1.8500 2.0700 1.8500 1.8700 1.8700 2,800
Jun 28, 2024 1.9600 2.0900 1.8500 1.8800 1.8800 1,600
Jun 27, 2024 2.0000 2.1800 2.0000 2.0200 2.0200 11,800
Jun 26, 2024 1.8500 2.0310 1.8000 1.8100 1.8100 5,200
Jun 25, 2024 1.9200 2.0010 1.9200 1.9600 1.9600 1,600
Jun 24, 2024 1.8100 2.1190 1.8100 1.9200 1.9200 3,000
Jun 21, 2024 1.8600 2.1500 1.8600 1.8800 1.8800 7,500
Jun 20, 2024 1.9100 1.9900 1.8700 1.9250 1.9250 6,800
Jun 18, 2024 2.1600 2.1800 1.9450 1.9700 1.9700 3,200
Jun 17, 2024 2.2000 2.2290 1.7900 2.1300 2.1300 8,000
Jun 14, 2024 2.2000 2.4100 2.2000 2.2000 2.2000 3,200
Jun 13, 2024 2.2100 2.5550 2.2100 2.2300 2.2300 6,400
Jun 12, 2024 2.2000 2.7000 2.2000 2.2800 2.2800 11,000
Jun 11, 2024 2.3100 2.3400 2.2800 2.3000 2.3000 1,700
Jun 10, 2024 2.4010 2.4010 2.4010 2.4010 2.4010 1,600
Jun 7, 2024 2.4870 2.5100 2.3800 2.5100 2.5100 2,700
Jun 6, 2024 2.4300 2.4300 2.2800 2.3520 2.3520 1,500
Jun 5, 2024 2.5600 2.7200 2.5600 2.6400 2.6400 4,500
Jun 4, 2024 2.6250 2.6350 2.6000 2.6350 2.6350 2,500
Jun 3, 2024 2.6800 2.8200 2.6000 2.6000 2.6000 6,300
May 31, 2024 2.5800 2.5900 2.5600 2.5600 2.5600 1,400
May 30, 2024 2.8000 2.9950 2.5620 2.8600 2.8600 11,900
May 29, 2024 2.7400 2.9200 2.7400 2.7900 2.7900 7,800
May 28, 2024 2.8900 3.0520 2.7900 2.8000 2.8000 13,200
May 24, 2024 2.9500 2.9500 2.7700 2.7800 2.7800 3,100
May 23, 2024 2.9300 3.1100 2.7000 2.8200 2.8200 7,800
May 22, 2024 3.0300 3.2180 2.9350 2.9350 2.9350 1,400
May 21, 2024 3.1600 3.1600 2.8800 3.0300 3.0300 3,400
May 20, 2024 3.3000 3.3000 2.9700 3.1500 3.1500 4,000
May 17, 2024 3.1200 3.5100 2.8270 3.3500 3.3500 65,800
May 16, 2024 2.8300 3.2530 2.8200 3.1200 3.1200 8,800
May 15, 2024 2.8200 2.8200 2.8200 2.8200 2.8200 1,300
May 14, 2024 3.0100 3.1100 2.7290 3.0460 3.0460 9,500
May 13, 2024 3.1600 3.1830 3.0000 3.0000 3.0000 2,500
May 10, 2024 3.0000 3.1930 3.0000 3.1930 3.1930 4,600
May 9, 2024 3.0000 3.0680 3.0000 3.0000 3.0000 1,900
May 8, 2024 3.0000 3.1450 3.0000 3.0460 3.0460 2,500
May 7, 2024 3.0100 3.0100 3.0000 3.0100 3.0100 1,800
May 6, 2024 3.0600 3.1000 3.0000 3.0400 3.0400 4,400
May 3, 2024 3.0100 3.1240 3.0100 3.1050 3.1050 2,800
May 2, 2024 3.0600 3.0800 3.0500 3.0500 3.0500 1,700
May 1, 2024 3.0800 3.1000 3.0600 3.0800 3.0800 2,300
Apr 30, 2024 3.1700 3.1800 3.1500 3.1800 3.1800 2,000
Apr 29, 2024 3.0100 3.4800 3.0100 3.4800 3.4800 3,600
Apr 26, 2024 3.6500 3.6500 3.0600 3.1200 3.1200 6,400
Apr 25, 2024 3.3700 3.4950 3.2900 3.4050 3.4050 4,700
Apr 24, 2024 3.4700 3.6650 3.3200 3.3200 3.3200 6,000
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

Related Tickers