Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yintech Investment Holdings (NQ: YIN )

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 (%)
Nov 17, 2020 7.250 7.250 7.250 0 +0.01(+0.14%)
Nov 16, 2020 7.200 7.247 7.200 7.240 34,084 +0.03(+0.42%)
Nov 13, 2020 7.200 7.220 7.200 7.210 2,800 +0.01(+0.14%)
Nov 12, 2020 7.200 7.200 7.200 7.200 2,611 +0.01(+0.14%)
Nov 11, 2020 7.210 7.220 7.190 7.190 17,182 -0.01(-0.14%)
Nov 10, 2020 7.200 7.245 7.200 7.200 2,587 +0.00(+0.00%)
Nov 09, 2020 7.200 7.230 7.200 7.200 16,104 -0.02(-0.28%)
Nov 06, 2020 7.200 7.220 7.200 7.220 2,200 +0.02(+0.28%)
Nov 05, 2020 7.200 7.205 7.200 7.200 3,775 +0.00(+0.00%)
Nov 04, 2020 7.200 7.205 7.200 7.200 1,773 +0.00(+0.00%)
Nov 03, 2020 7.200 7.205 7.200 7.200 5,761 +0.00(+0.00%)
Nov 02, 2020 7.210 7.230 7.200 7.200 5,212 -0.01(-0.14%)
Oct 30, 2020 7.280 7.290 7.200 7.210 19,500 -0.07(-0.96%)
Oct 29, 2020 7.200 7.290 7.200 7.280 12,434 +0.08(+1.11%)
Oct 28, 2020 7.200 7.209 7.200 7.200 8,009 +0.00(+0.00%)
Oct 27, 2020 7.200 7.203 7.200 7.200 7,736 +0.00(+0.00%)
Oct 26, 2020 7.200 7.200 7.200 7.200 1,348 +0.00(+0.00%)
Oct 23, 2020 7.200 7.200 7.200 7.200 8,600 +0.00(+0.00%)
Oct 22, 2020 7.200 7.200 7.200 7.200 6,746 +0.00(+0.00%)
Oct 21, 2020 7.200 7.210 7.200 7.200 8,332 +0.00(+0.00%)
Oct 20, 2020 7.200 7.221 7.200 7.200 8,752 -0.04(-0.55%)
Oct 19, 2020 7.200 7.240 7.200 7.240 8,878 +0.04(+0.56%)
Oct 16, 2020 7.190 7.220 7.190 7.200 5,600 +0.00(+0.00%)
Oct 15, 2020 7.190 7.200 7.190 7.200 4,467 +0.00(+0.00%)
Oct 14, 2020 7.190 7.200 7.190 7.200 5,226 +0.00(+0.00%)
Oct 13, 2020 7.200 7.200 7.200 7.200 4,655 +0.00(+0.00%)
Oct 12, 2020 7.190 7.200 7.190 7.200 6,549 -0.03(-0.41%)
Oct 09, 2020 7.200 7.230 7.190 7.230 8,300 +0.03(+0.42%)
Oct 08, 2020 7.190 7.200 7.190 7.200 6,039 +0.01(+0.14%)
Oct 07, 2020 7.190 7.196 7.190 7.190 5,227 +0.00(+0.00%)
Oct 06, 2020 7.190 7.200 7.190 7.190 8,751 +0.00(+0.00%)
Oct 05, 2020 7.190 7.215 7.190 7.190 10,588 +0.00(+0.00%)
Oct 02, 2020 7.190 7.200 7.190 7.190 8,300 +0.00(+0.00%)
Oct 01, 2020 7.190 7.210 7.190 7.190 10,911 -0.01(-0.14%)
Sep 30, 2020 7.190 7.200 7.190 7.200 9,309 +0.01(+0.14%)
Sep 29, 2020 7.190 7.195 7.190 7.190 10,177 +0.00(+0.00%)
Sep 28, 2020 7.190 7.200 7.190 7.190 3,274 -0.02(-0.28%)
Sep 25, 2020 7.190 7.210 7.190 7.210 7,900 +0.01(+0.14%)
Sep 24, 2020 7.190 7.200 7.190 7.200 7,523 -0.01(-0.14%)
Sep 23, 2020 7.190 7.220 7.190 7.210 12,690 +0.02(+0.28%)
Sep 22, 2020 7.210 7.210 7.190 7.190 2,412 -0.01(-0.14%)
Sep 21, 2020 7.190 7.220 7.190 7.200 8,297 +0.01(+0.14%)
Sep 18, 2020 7.190 7.210 7.190 7.190 5,000 -0.02(-0.28%)
Sep 17, 2020 7.190 7.210 7.190 7.210 3,882 +0.01(+0.14%)
Sep 16, 2020 7.190 7.200 7.180 7.200 12,348 +0.01(+0.14%)
Sep 15, 2020 7.190 7.190 7.190 7.190 1,824 -0.01(-0.14%)
Sep 14, 2020 7.190 7.220 7.190 7.200 4,162 +0.00(+0.00%)
Sep 11, 2020 7.190 7.240 7.190 7.200 12,300 +0.01(+0.14%)
Sep 10, 2020 7.210 7.210 7.190 7.190 3,598 -0.02(-0.28%)
Sep 09, 2020 7.200 7.230 7.200 7.210 3,574 +0.01(+0.14%)
Sep 08, 2020 7.190 7.240 7.190 7.200 7,495 +0.01(+0.14%)
Sep 04, 2020 7.225 7.225 7.190 7.190 18,600 -0.04(-0.55%)
Sep 03, 2020 7.200 7.230 7.190 7.230 10,448 -0.03(-0.41%)
Sep 02, 2020 7.220 7.260 7.200 7.260 17,598 -0.02(-0.27%)
Sep 01, 2020 7.280 7.280 7.220 7.280 10,829 -0.01(-0.14%)
Aug 31, 2020 7.190 7.290 7.190 7.290 44,711 +0.09(+1.25%)
Aug 28, 2020 7.200 7.200 7.190 7.200 5,300 +0.00(+0.00%)
Aug 27, 2020 7.190 7.200 7.190 7.200 3,849 +0.00(+0.00%)
Aug 26, 2020 7.200 7.200 7.190 7.200 9,803 +0.00(+0.00%)
Aug 25, 2020 7.190 7.200 7.190 7.200 15,272 +0.00(+0.00%)
Aug 24, 2020 7.190 7.200 7.190 7.200 27,886 +0.00(+0.00%)
Aug 21, 2020 7.200 7.200 7.190 7.200 5,600 +0.00(+0.00%)
Aug 20, 2020 7.190 7.200 7.190 7.200 29,508 +0.00(+0.00%)
Aug 19, 2020 7.230 7.230 7.190 7.200 52,256 -0.01(-0.14%)
Aug 18, 2020 7.190 7.240 7.190 7.210 46,297 -0.01(-0.14%)
Aug 17, 2020 7.180 7.235 7.180 7.220 409,484 +0.58(+8.73%)
Aug 14, 2020 6.610 6.770 6.587 6.640 42,400 +0.06(+0.91%)
Aug 13, 2020 6.550 6.680 6.550 6.580 23,160 +0.01(+0.15%)
Aug 12, 2020 6.560 6.620 6.450 6.570 16,214 -0.02(-0.38%)
Aug 11, 2020 6.570 6.680 6.548 6.595 17,215 +0.10(+1.62%)
Aug 10, 2020 6.550 6.570 6.490 6.490 11,794 -0.03(-0.46%)
Aug 07, 2020 6.520 6.520 6.400 6.520 12,200 +0.12(+1.87%)
Aug 06, 2020 6.380 6.450 6.200 6.400 38,861 -0.08(-1.23%)
Aug 05, 2020 6.180 6.480 6.180 6.480 17,977 +0.25(+4.01%)
Aug 04, 2020 6.460 6.460 6.180 6.230 31,088 -0.02(-0.40%)
Aug 03, 2020 6.390 6.500 6.255 6.255 5,222 -0.08(-1.26%)
Jul 31, 2020 6.340 6.440 6.160 6.335 7,500 +0.04(+0.72%)
Jul 30, 2020 6.300 6.550 6.180 6.290 74,124 -0.11(-1.72%)
Jul 29, 2020 6.360 6.400 6.160 6.400 78,980 +0.07(+1.11%)
Jul 28, 2020 6.230 6.390 6.230 6.330 24,180 +0.15(+2.44%)
Jul 27, 2020 6.296 6.330 6.170 6.179 5,744 -0.12(-1.92%)
Jul 24, 2020 6.130 6.420 6.130 6.300 100,500 -0.03(-0.40%)
Jul 23, 2020 6.310 6.340 6.060 6.325 22,573 +0.02(+0.24%)
Jul 22, 2020 6.330 6.330 6.310 6.310 415 +0.00(+0.00%)
Jul 21, 2020 6.340 6.400 6.240 6.310 24,261 +0.06(+0.96%)
Jul 20, 2020 6.270 6.420 6.250 6.250 12,551 +0.00(+0.00%)
Jul 17, 2020 6.297 6.306 6.230 6.250 5,800 -0.12(-1.88%)
Jul 16, 2020 6.196 6.370 6.196 6.370 6,318 +0.10(+1.59%)
Jul 15, 2020 6.430 6.450 6.270 6.270 4,826 -0.18(-2.79%)
Jul 14, 2020 6.500 6.500 6.410 6.450 2,168 -0.08(-1.23%)
Jul 13, 2020 6.450 6.530 6.440 6.530 1,561 -0.02(-0.31%)
Jul 10, 2020 6.390 6.590 6.270 6.550 12,900 +0.18(+2.83%)
Jul 09, 2020 6.460 6.480 6.340 6.370 8,627 -0.09(-1.39%)
Jul 08, 2020 6.510 6.559 6.388 6.460 7,616 -0.06(-0.95%)
Jul 07, 2020 6.310 6.550 6.250 6.522 26,796 +0.01(+0.18%)
Jul 06, 2020 6.500 6.520 6.200 6.510 38,069 +0.08(+1.24%)
Jul 02, 2020 6.380 6.520 6.296 6.430 84,600 +0.05(+0.78%)
Jul 01, 2020 5.970 6.400 5.970 6.380 47,216 +0.35(+5.80%)
Jun 30, 2020 5.720 6.040 5.650 6.030 72,649 +0.46(+8.26%)
Jun 29, 2020 6.000 6.160 5.570 5.570 56,419 -0.41(-6.86%)
Jun 26, 2020 6.230 6.400 5.800 5.980 38,800 -0.48(-7.50%)
Jun 25, 2020 6.235 6.490 6.235 6.465 7,274 +0.17(+2.62%)
Jun 24, 2020 6.280 6.400 6.210 6.300 21,136 -0.20(-3.00%)
Jun 23, 2020 5.770 6.590 5.530 6.495 107,129 -0.05(-0.84%)
Jun 22, 2020 5.760 6.680 5.680 6.550 326,464 +1.26(+23.94%)
Jun 19, 2020 5.120 5.285 5.110 5.285 8,300 +0.17(+3.42%)
Jun 18, 2020 5.114 5.114 5.110 5.110 2,064 -0.13(-2.48%)
Jun 17, 2020 5.240 5.240 5.240 5.240 720 +0.00(+0.00%)
Jun 16, 2020 5.270 5.270 5.240 5.240 1,423 -0.16(-2.96%)
Jun 15, 2020 5.330 5.450 5.330 5.400 1,986 -0.18(-3.23%)
Jun 12, 2020 5.570 5.720 5.390 5.580 5,300 +0.23(+4.30%)
Jun 11, 2020 5.140 5.480 4.630 5.350 14,524 -0.23(-4.12%)
Jun 10, 2020 5.450 5.680 5.160 5.580 46,072 +0.17(+3.14%)
Jun 09, 2020 5.530 5.530 5.410 5.410 5,428 -0.14(-2.52%)
Jun 08, 2020 5.500 5.610 5.460 5.550 18,710 -0.14(-2.46%)
Jun 05, 2020 5.500 5.690 5.493 5.690 1,300 +0.19(+3.45%)
Jun 04, 2020 5.570 5.670 5.500 5.500 1,647 -0.07(-1.26%)
Jun 03, 2020 5.690 5.690 5.470 5.570 8,488 -0.16(-2.79%)
Jun 02, 2020 5.700 5.740 5.530 5.730 87,260 -0.01(-0.17%)
Jun 01, 2020 5.720 5.740 5.700 5.740 12,368 +0.04(+0.70%)
May 29, 2020 5.760 5.780 5.700 5.700 18,300 +0.00(+0.00%)
May 28, 2020 5.800 5.800 5.700 5.700 9,081 -0.08(-1.43%)
May 27, 2020 5.860 6.010 5.731 5.783 24,909 -0.05(-0.81%)
May 26, 2020 5.790 5.830 5.710 5.830 7,573 +0.03(+0.52%)
May 22, 2020 5.710 5.800 5.710 5.800 3,600 +0.05(+0.96%)
May 21, 2020 5.790 5.800 5.710 5.745 17,109 -0.02(-0.43%)
May 20, 2020 5.710 5.850 5.700 5.770 41,014 -0.00(-0.08%)
May 19, 2020 5.710 5.910 5.710 5.775 10,705 -0.01(-0.17%)
May 18, 2020 5.820 5.820 5.785 5.785 2,696 -0.01(-0.26%)
May 15, 2020 5.730 5.850 5.710 5.800 4,400 +0.02(+0.35%)
May 14, 2020 5.800 5.900 5.700 5.780 13,875 -0.03(-0.52%)
May 13, 2020 5.810 5.810 5.810 5.810 132 +0.01(+0.26%)
May 12, 2020 5.795 5.795 5.795 5.795 221 -0.05(-0.94%)
May 11, 2020 5.780 5.880 5.780 5.850 2,500 +0.07(+1.21%)
May 08, 2020 5.800 5.960 5.691 5.780 3,100 -0.02(-0.34%)
May 07, 2020 5.820 5.900 5.550 5.800 28,597 -0.10(-1.69%)
May 06, 2020 5.880 5.900 5.860 5.900 1,190 -0.05(-0.84%)
May 05, 2020 5.580 5.970 5.580 5.950 3,551 +0.42(+7.50%)
May 04, 2020 5.589 5.589 5.535 5.535 520 -0.23(-4.07%)
May 01, 2020 5.770 5.770 5.770 5.770 100 -0.23(-3.83%)
Apr 30, 2020 6.000 6.000 6.000 6.000 109 +0.00(+0.00%)
Apr 29, 2020 5.800 6.000 5.760 6.000 41,480 +0.01(+0.17%)
Apr 28, 2020 5.900 5.990 5.900 5.990 12,020 +0.09(+1.53%)
Apr 27, 2020 5.970 5.970 5.900 5.900 1,854 -0.04(-0.71%)
Apr 24, 2020 5.890 5.970 5.862 5.942 6,000 +0.05(+0.89%)
Apr 23, 2020 5.820 5.890 5.692 5.890 12,585 +0.00(+0.00%)
Apr 22, 2020 5.720 5.900 5.600 5.890 5,132 +0.28(+4.99%)
Apr 21, 2020 5.542 5.812 5.542 5.610 5,033 -0.19(-3.28%)
Apr 20, 2020 5.790 5.910 5.790 5.800 1,035 -0.17(-2.85%)
Apr 17, 2020 5.970 5.970 5.970 5.970 600 +0.12(+2.05%)
Apr 16, 2020 5.810 5.850 5.633 5.850 5,546 -0.01(-0.17%)
Apr 15, 2020 5.465 5.912 5.465 5.860 5,961 -0.02(-0.34%)
Apr 14, 2020 5.400 5.920 5.300 5.880 12,528 +0.38(+6.91%)
Apr 13, 2020 5.660 5.970 5.400 5.500 23,249 -0.01(-0.18%)
Apr 09, 2020 5.820 6.000 5.450 5.510 31,700 -0.47(-7.86%)
Apr 08, 2020 5.920 5.990 5.890 5.980 5,692 +0.06(+1.01%)
Apr 07, 2020 5.770 5.970 5.660 5.920 3,953 -0.09(-1.50%)
Apr 06, 2020 5.700 6.010 5.700 6.010 8,479 -0.09(-1.48%)
Apr 03, 2020 5.990 6.145 5.906 6.100 17,000 +0.11(+1.84%)
Apr 02, 2020 5.500 5.990 5.500 5.990 12,101 +0.05(+0.84%)
Apr 01, 2020 5.910 5.940 5.910 5.940 320 -0.03(-0.50%)
Mar 31, 2020 5.960 5.990 5.860 5.970 7,910 -0.02(-0.33%)
Mar 30, 2020 5.570 5.990 5.570 5.990 28,805 +0.31(+5.46%)
Mar 27, 2020 5.224 5.680 5.044 5.680 35,164 +0.36(+6.79%)
Mar 26, 2020 5.196 5.699 5.196 5.319 39,953 -0.37(-6.51%)
Mar 25, 2020 5.291 5.689 5.129 5.689 12,691 +0.36(+6.74%)
Mar 24, 2020 4.911 5.689 4.911 5.330 30,794 -0.09(-1.72%)
Mar 23, 2020 5.319 5.689 5.310 5.424 31,562 -0.17(-3.06%)
Mar 20, 2020 5.041 5.604 5.041 5.595 17,687 +0.42(+8.07%)
Mar 19, 2020 4.816 5.614 4.816 5.177 10,093 -0.01(-0.18%)
Mar 18, 2020 4.873 5.680 4.398 5.186 25,058 -0.16(-3.07%)
Mar 17, 2020 5.224 5.699 5.224 5.350 25,657 +0.13(+2.42%)
Mar 16, 2020 4.816 5.224 4.664 5.224 10,281 +0.14(+2.80%)
Mar 13, 2020 5.414 5.699 5.082 5.082 5,474 -0.34(-6.30%)
Mar 12, 2020 4.787 5.653 4.740 5.424 11,263 -0.28(-4.83%)
Mar 11, 2020 5.386 5.699 5.381 5.699 18,578 -0.12(-2.12%)
Mar 10, 2020 5.234 5.887 5.234 5.822 13,706 +0.17(+3.03%)
Mar 09, 2020 5.357 5.680 5.357 5.652 5,040 +0.24(+4.39%)
Mar 06, 2020 5.984 5.984 5.414 5.414 6,527 -0.42(-7.24%)
Mar 05, 2020 5.642 5.984 5.367 5.837 16,130 +0.13(+2.25%)
Mar 04, 2020 5.794 5.794 5.699 5.708 2,338 -0.09(-1.48%)
Mar 03, 2020 5.851 5.851 5.699 5.794 8,976 -0.06(-0.97%)
Mar 02, 2020 5.794 5.927 5.648 5.851 20,265 -0.04(-0.65%)
Feb 28, 2020 5.424 5.889 5.034 5.889 38,006 +0.51(+9.54%)
Feb 27, 2020 5.376 5.376 5.376 5.376 145 -0.25(-4.39%)
Feb 26, 2020 5.661 5.661 4.816 5.623 38,324 -0.08(-1.37%)
Feb 25, 2020 5.701 5.701 5.701 5.701 317 +0.05(+0.87%)
Feb 24, 2020 5.699 5.699 5.604 5.652 10,038 -0.14(-2.46%)
Feb 21, 2020 5.841 5.913 5.585 5.794 13,370 -0.05(-0.81%)
Feb 20, 2020 5.756 5.870 5.756 5.841 3,159 +0.09(+1.49%)
Feb 19, 2020 5.832 5.841 5.737 5.756 20,745 +0.00(+0.00%)
Feb 18, 2020 5.746 5.917 5.746 5.756 4,155 +0.01(+0.17%)
Feb 14, 2020 5.730 5.889 5.728 5.746 19,055 -0.26(-4.27%)
Feb 13, 2020 6.212 6.212 5.756 6.003 2,812 -0.13(-2.17%)
Feb 12, 2020 5.652 6.525 5.623 6.136 117,822 +0.53(+9.49%)
Feb 11, 2020 5.319 5.756 5.224 5.604 90,997 +0.29(+5.55%)
Feb 10, 2020 5.338 5.652 5.310 5.310 6,820 -0.06(-1.06%)
Feb 07, 2020 5.405 5.405 5.329 5.367 3,790 +0.00(+0.00%)
Feb 06, 2020 5.490 5.552 5.367 5.367 6,556 -0.12(-2.25%)
Feb 05, 2020 5.445 5.500 5.388 5.490 1,711 -0.05(-0.86%)
Feb 04, 2020 5.576 5.688 4.806 5.538 100,674 +0.08(+1.39%)
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.