360 Finance Inc (QFIN) Historical Stock Data
19.50 ↓0.38 (-1.91%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QFIN is down -0.11% a day on average. There have been 16 days where 360 Finance Inc closed green and 14 days where QFIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 19.89 | 19.50 | ↓$0.39 (-1.96%) | 19.41 | 20.01 | 1.51M |
| 2024-05-02 | 19.20 | 19.88 | ↑$0.68 (3.54%) | 18.81 | 20.07 | 1.27M |
| 2024-05-01 | 18.37 | 18.57 | ↑$0.20 (1.09%) | 18.25 | 18.82 | 593.29K |
| 2024-04-30 | 18.38 | 18.29 | ↓$0.09 (-0.49%) | 18.15 | 18.59 | 1.13M |
| 2024-04-29 | 18.52 | 18.56 | ↑$0.04 (0.22%) | 18.36 | 18.91 | 1.34M |
| 2024-04-26 | 19.21 | 18.52 | ↓$0.69 (-3.59%) | 18.48 | 19.59 | 1.47M |
| 2024-04-25 | 18.62 | 18.87 | ↑$0.25 (1.34%) | 18.24 | 18.92 | 1.46M |
| 2024-04-24 | 18.73 | 18.73 | ↑$0.00 (0.00%) | 18.52 | 19.11 | 1.10M |
| 2024-04-23 | 18.40 | 18.51 | ↑$0.11 (0.60%) | 18.29 | 18.83 | 1.02M |
| 2024-04-22 | 18.15 | 18.29 | ↑$0.14 (0.77%) | 17.95 | 18.45 | 1.06M |
| 2024-04-19 | 17.99 | 18.02 | ↑$0.03 (0.17%) | 17.96 | 18.18 | 0.96M |
| 2024-04-18 | 18.09 | 18.02 | ↓$0.07 (-0.39%) | 17.99 | 18.43 | 0.99M |
| 2024-04-17 | 18.05 | 17.84 | ↓$0.21 (-1.16%) | 17.83 | 18.18 | 1.14M |
| 2024-04-16 | 18.25 | 17.88 | ↓$0.37 (-2.03%) | 17.76 | 18.25 | 822.28K |
| 2024-04-15 | 18.92 | 18.35 | ↓$0.57 (-3.01%) | 18.27 | 19.12 | 1.31M |
| 2024-04-12 | 19.25 | 18.54 | ↓$0.71 (-3.69%) | 18.52 | 19.40 | 0.99M |
| 2024-04-11 | 20.20 | 20.00 | ↓$0.20 (-0.99%) | 19.94 | 20.62 | 793.35K |
| 2024-04-10 | 19.97 | 19.90 | ↓$0.07 (-0.35%) | 19.76 | 20.44 | 688.08K |
| 2024-04-09 | 19.73 | 19.99 | ↑$0.26 (1.32%) | 19.73 | 20.15 | 754.01K |
| 2024-04-08 | 19.28 | 19.60 | ↑$0.32 (1.66%) | 19.27 | 19.78 | 713.91K |
| 2024-04-05 | 18.85 | 19.28 | ↑$0.43 (2.28%) | 18.78 | 19.47 | 1.23M |
| 2024-04-04 | 19.89 | 19.02 | ↓$0.87 (-4.37%) | 18.91 | 19.94 | 0.94M |
| 2024-04-03 | 19.60 | 19.76 | ↑$0.16 (0.82%) | 19.41 | 19.84 | 1.27M |
| 2024-04-02 | 18.83 | 19.62 | ↑$0.79 (4.20%) | 18.67 | 19.66 | 1.17M |
| 2024-04-01 | 18.60 | 18.68 | ↑$0.08 (0.43%) | 18.58 | 19.00 | 0.91M |
| 2024-03-28 | 18.11 | 18.43 | ↑$0.32 (1.80%) | 18.10 | 18.71 | 1.01M |
| 2024-03-27 | 18.25 | 18.20 | ↓$0.05 (-0.27%) | 18.19 | 18.54 | 672.61K |
| 2024-03-26 | 18.24 | 18.51 | ↑$0.27 (1.48%) | 18.20 | 18.75 | 731.68K |
| 2024-03-25 | 18.54 | 18.41 | ↓$0.13 (-0.70%) | 18.25 | 19.08 | 1.04M |
| 2024-03-22 | 19.35 | 18.96 | ↓$0.39 (-2.02%) | 18.74 | 19.39 | 1.29M |
Create an account or log in to view more rows.
$QFIN I hate this company.
$QFIN back to business
$QFIN I like the stock!
$QFIN Bearish..
$QFIN green is good
$QFIN COME ON!!! Ugh!
$QFIN pre mkt is meaningless
$QFIN whelp. you win this round. goodluck
$QFIN whats the news????
$QFIN I'm friggin bored. Just give us our money already