Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
05:06:12 EDT Sun 28 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26XINFU7.658.127.658.120.4827,8421336.308.70
2024-04-25XINFU7.857.877.577.61-0.2730,4412216.308.70
2024-04-24XINFU7.947.977.787.87-0.2318,6791246.308.70
2024-04-23XINFU7.748.13997.748.010.2512,5171447.148.70
2024-04-22XINFU8.178.387.707.74-0.4675,3133166.308.50
2024-04-19XINFU7.768.207.768.200.3032,6972716.308.50
2024-04-18XINFU7.8957.95097.797.79-0.0535,7392246.309.20
2024-04-17XINFU7.998.09677.8657.87-0.03521,7801426.459.20
2024-04-16XINFU7.908.057.75187.9229,5941646.799.20
2024-04-15XINFU7.938.12597.8857.95-0.0934,3993006.498.77
2024-04-12XINFU7.898.177.898.040.1331,8322986.748.80
2024-04-11XINFU8.0258.187.8727.96-0.0559,9733766.699.20
2024-04-10XINFU7.948.157.918.07-0.0948,0404476.369.20
2024-04-09XINFU8.168.208.028.10-0.0427,2632916.309.20
2024-04-08XINFU8.318.448.0468.14-0.2052,9664707.379.20
2024-04-05XINFU8.348.488.218.31-0.1046,5713596.899.20
2024-04-04XINFU8.118.447.9958.440.23218,6626108.049.98
2024-04-03XINFU8.148.358.148.20-0.0641,1591977.499.98
2024-04-02XINFU8.688.748.0758.29-0.5552,5553427.509.20
2024-04-01XINFU8.658.898.2658.810.3099,7018576.309.20
2024-03-29XINFU8.858.858.558.57-0.20007.849.68
2024-03-28XINFU8.858.858.558.57-0.2044,5602997.849.68
2024-03-27XINFU8.628.838.408.800.2540,0797986.3510.75
2024-03-26XINFU8.808.808.498.51-0.2635,8583106.3210.85
2024-03-25XINFU8.918.918.758.75-0.20521,4522486.2710.81
2024-03-22XINFU8.999.128.638.98-0.0640,9473696.3610.82
2024-03-21XINFU8.819.0558.678.990.0845,8182778.0010.72
2024-03-20XINFU8.858.888.358.88-0.0176,5002857.6010.14
2024-03-19XINFU8.908.9498.718.84-0.0631,9624638.0510.46
2024-03-18XINFU9.219.228.718.92-0.4238,6923067.8810.47
2024-03-15XINFU8.989.328.509.280.20153,8317196.3010.85
2024-03-14XINFU9.739.758.959.02-0.5276,2556768.1910.25
2024-03-13XINFU9.189.759.189.520.3675,4614608.6611.06
2024-03-12XINFU9.609.609.139.14-0.4791,8613458.1911.83
2024-03-11XINFU9.849.89979.589.61-0.1639,2482898.6511.03
2024-03-08XINFU9.309.919.209.740.50146,9313428.7810.77
2024-03-07XINFU9.219.29999.1259.210.0117,4652348.9511.83
2024-03-06XINFU9.259.259.09259.210.0519,2651658.1911.83
2024-03-05XINFU9.179.309.099.15-0.0618,3952658.1911.88
2024-03-04XINFU9.309.359.119.25-0.0551,6922988.4311.83
2024-03-01XINFU9.249.309.189.300.0520,5402898.1911.83
2024-02-29XINFU9.399.499.259.250.0336,4862158.1911.83
2024-02-28XINFU9.079.329.059.270.13525,1652768.1410.17
2024-02-27XINFU9.459.459.099.12-0.2419,1222118.1910.17
2024-02-26XINFU9.169.6169.169.360.0919,5791738.2411.80
2024-02-23XINFU9.279.2989.059.21-0.1022,9931748.1911.88
2024-02-22XINFU9.189.358.969.300.1471,2083028.1411.83
2024-02-21XINFU9.429.439.169.16-0.3026,9142428.1311.88
2024-02-20XINFU9.499.6859.409.47-0.0247,9344158.1311.83
2024-02-19XINFU9.719.859.459.50-0.33008.139.88
2024-02-16XINFU9.719.859.459.50-0.3353,9913268.139.88
2024-02-15XINFU9.579.8059.389.780.17540,1983558.7411.83
2024-02-14XINFU9.159.569.159.540.46319,8772408.1311.83
2024-02-13XINFU9.529.758.958.97-0.66751,4633776.4111.83
2024-02-12XINFU9.689.799.609.640.1082,2023958.7811.83
2024-02-09XINFU9.589.709.589.600.10538,0382598.6511.83
2024-02-08XINFU9.329.689.249.510.3127,8103308.4211.83
2024-02-07XINFU9.41019.58999.289.28-0.2419,7962198.4211.83
2024-02-06XINFU9.299.6359.299.610.3119,5993068.4211.88
2024-02-05XINFU9.519.599.249.25-0.3127,8633418.4211.88
2024-02-02XINFU9.489.749.359.550.1527,9413738.1411.83
2024-02-01XINFU9.359.639.359.500.3622,7533078.1411.83
2024-01-31XINFU9.769.769.219.23-0.4831,9632456.3010.90
2024-01-30XINFU9.789.959.709.700.0214,6503336.3010.90
2024-01-29XINFU9.709.919.549.780.2521,9702738.7810.90