Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uxin Ltd ADR (NQ: UXIN )

3.190 -0.330 (-9.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Jun 30, 2023 1.680 1.690 1.590 1.640 117,117 -0.06(-3.53%)
Jun 29, 2023 1.700 1.790 1.660 1.700 309,565 +0.00(+0.00%)
Jun 28, 2023 1.690 1.740 1.590 1.700 312,538 +0.00(+0.00%)
Jun 27, 2023 1.690 1.750 1.650 1.700 737,040 +0.10(+6.25%)
Jun 26, 2023 1.420 1.650 1.420 1.600 569,802 +0.18(+12.68%)
Jun 23, 2023 1.440 1.470 1.370 1.420 262,069 -0.03(-2.07%)
Jun 22, 2023 1.470 1.690 1.391 1.450 1,664,037 -0.02(-1.36%)
Jun 21, 2023 1.400 1.520 1.383 1.470 589,900 +0.07(+5.00%)
Jun 20, 2023 1.350 1.400 1.310 1.400 155,134 +0.02(+1.45%)
Jun 16, 2023 1.400 1.432 1.340 1.380 131,017 -0.04(-2.82%)
Jun 15, 2023 1.400 1.430 1.370 1.420 100,857 +0.02(+1.43%)
Jun 14, 2023 1.400 1.437 1.320 1.400 103,264 +0.00(+0.00%)
Jun 13, 2023 1.430 1.446 1.400 1.400 106,495 -0.02(-1.41%)
Jun 12, 2023 1.380 1.430 1.380 1.420 136,767 +0.01(+0.71%)
Jun 09, 2023 1.440 1.450 1.380 1.410 497,412 -0.02(-1.40%)
Jun 08, 2023 1.460 1.490 1.410 1.430 232,225 -0.02(-1.38%)
Jun 07, 2023 1.420 1.470 1.380 1.450 224,107 +0.01(+0.69%)
Jun 06, 2023 1.370 1.450 1.370 1.440 161,208 +0.07(+5.11%)
Jun 05, 2023 1.380 1.420 1.350 1.370 310,136 -0.04(-2.84%)
Jun 02, 2023 1.400 1.440 1.380 1.410 286,133 +0.05(+3.68%)
Jun 01, 2023 1.400 1.440 1.330 1.360 240,622 -0.04(-2.86%)
May 31, 2023 1.340 1.420 1.340 1.400 128,979 +0.03(+2.19%)
May 30, 2023 1.340 1.447 1.340 1.370 206,168 +0.00(+0.00%)
May 26, 2023 1.390 1.420 1.330 1.370 149,953 -0.02(-1.44%)
May 25, 2023 1.490 1.501 1.360 1.390 387,669 -0.10(-6.71%)
May 24, 2023 1.470 1.543 1.450 1.490 191,343 -0.01(-0.67%)
May 23, 2023 1.570 1.623 1.480 1.500 113,967 -0.10(-6.25%)
May 22, 2023 1.620 1.650 1.550 1.600 119,972 -0.02(-1.23%)
May 19, 2023 1.590 1.645 1.530 1.620 186,266 +0.02(+1.25%)
May 18, 2023 1.750 1.772 1.580 1.600 253,653 -0.15(-8.57%)
May 17, 2023 1.600 1.880 1.571 1.750 430,764 +0.15(+9.37%)
May 16, 2023 1.500 1.667 1.320 1.600 310,861 +0.05(+2.89%)
May 15, 2023 1.650 1.730 1.550 1.555 183,832 -0.11(-6.89%)
May 12, 2023 1.820 1.850 1.620 1.670 438,036 -0.13(-7.22%)
May 11, 2023 1.680 1.850 1.670 1.800 743,291 +0.09(+5.26%)
May 10, 2023 1.560 1.880 1.480 1.710 1,565,441 +0.09(+5.56%)
May 09, 2023 1.250 1.660 1.160 1.620 1,547,092 +0.40(+32.79%)
May 08, 2023 1.090 1.275 1.040 1.220 827,017 +0.11(+9.91%)
May 05, 2023 1.130 1.160 1.080 1.110 446,362 -0.02(-1.77%)
May 04, 2023 1.130 1.200 1.080 1.130 550,178 +0.04(+3.67%)
May 03, 2023 1.010 1.177 0.9873 1.090 459,285 +0.07(+6.86%)
May 02, 2023 1.000 1.070 0.9000 1.020 1,432,501 +0.02(+2.00%)
May 01, 2023 1.160 1.230 0.9700 1.000 852,525 -0.12(-10.71%)
Apr 28, 2023 0.8500 1.170 0.8500 1.120 2,420,255 +0.29(+34.23%)
Apr 27, 2023 0.8050 0.8700 0.8050 0.8344 231,284 +0.02(+1.93%)
Apr 26, 2023 0.8300 0.8500 0.8000 0.8186 567,513 -0.02(-2.94%)
Apr 25, 2023 0.9105 0.9299 0.8305 0.8434 408,459 -0.07(-7.37%)
Apr 24, 2023 0.9700 0.9700 0.9100 0.9105 305,518 -0.03(-3.19%)
Apr 21, 2023 0.9300 0.9791 0.9100 0.9405 400,856 +0.02(+1.66%)
Apr 20, 2023 1.110 1.130 0.9250 0.9251 2,027,101 -0.20(-18.13%)
Apr 19, 2023 1.240 1.253 1.110 1.130 789,795 -0.14(-11.02%)
Apr 18, 2023 1.270 1.297 1.240 1.270 316,748 -0.01(-0.78%)
Apr 17, 2023 1.250 1.300 1.200 1.280 354,872 +0.07(+6.22%)
Apr 14, 2023 1.550 1.550 1.150 1.205 1,990,832 -0.35(-22.76%)
Apr 13, 2023 1.650 1.690 1.550 1.560 531,784 -0.09(-5.45%)
Apr 12, 2023 1.930 1.930 1.650 1.650 955,602 -0.24(-12.70%)
Apr 11, 2023 2.320 2.400 1.750 1.890 1,735,754 -0.55(-22.54%)
Apr 10, 2023 2.290 2.490 2.280 2.440 294,864 +0.16(+7.01%)
Apr 06, 2023 2.190 2.308 2.160 2.280 186,429 +0.06(+2.71%)
Apr 05, 2023 2.450 2.450 2.080 2.220 533,018 -0.15(-6.33%)
Apr 04, 2023 2.250 2.380 2.180 2.370 306,408 +0.09(+3.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.