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 (%)
Mar 31, 2017 18.78 19.54 18.63 19.10 354,414 +0.33(+1.74%)
Mar 30, 2017 18.95 19.04 18.64 18.78 47,486 -0.21(-1.10%)
Mar 29, 2017 18.95 19.15 18.87 18.99 71,043 -0.01(-0.05%)
Mar 28, 2017 18.90 19.26 18.76 19.00 113,785 +0.06(+0.34%)
Mar 27, 2017 18.18 18.97 18.18 18.93 169,136 +0.78(+4.31%)
Mar 24, 2017 18.05 18.28 17.62 18.15 173,404 -0.16(-0.89%)
Mar 23, 2017 18.78 18.83 17.81 18.31 238,103 -0.41(-2.18%)
Mar 22, 2017 18.19 19.02 18.18 18.72 434,280 -0.01(-0.05%)
Mar 21, 2017 19.80 20.40 18.66 18.73 324,618 -1.25(-6.23%)
Mar 20, 2017 18.24 20.14 18.24 19.98 459,275 +1.89(+10.42%)
Mar 17, 2017 17.88 18.83 17.73 18.09 310,038 -0.11(-0.63%)
Mar 16, 2017 16.84 18.81 16.84 18.21 443,146 +1.53(+9.21%)
Mar 15, 2017 16.43 16.88 16.32 16.67 210,144 +0.12(+0.74%)
Mar 14, 2017 16.55 16.56 16.23 16.55 81,125 -0.01(-0.05%)
Mar 13, 2017 16.43 16.65 16.29 16.56 94,014 +0.13(+0.80%)
Mar 10, 2017 16.27 16.57 16.27 16.43 114,033 +0.05(+0.32%)
Mar 09, 2017 16.29 16.60 16.28 16.37 99,783 -0.17(-1.01%)
Mar 08, 2017 17.47 17.50 16.32 16.54 279,711 -0.32(-1.92%)
Mar 07, 2017 16.31 17.05 16.22 16.86 137,747 +0.58(+3.55%)
Mar 06, 2017 16.18 16.64 16.18 16.29 288,949 +0.11(+0.65%)
Mar 03, 2017 16.05 16.29 16.00 16.18 62,727 +0.13(+0.82%)
Mar 02, 2017 16.19 16.23 16.05 16.05 64,894 -0.26(-1.61%)
Mar 01, 2017 16.07 16.38 16.07 16.31 53,079 +0.21(+1.31%)
Feb 28, 2017 16.13 16.17 16.05 16.10 86,394 -0.11(-0.65%)
Feb 27, 2017 15.09 16.47 15.02 16.21 264,053 +1.17(+7.76%)
Feb 24, 2017 14.72 15.09 14.54 15.04 41,802 -0.03(-0.17%)
Feb 23, 2017 15.17 15.17 15.00 15.07 30,054 -0.08(-0.52%)
Feb 22, 2017 15.01 15.16 14.92 15.15 44,161 +0.19(+1.29%)
Feb 21, 2017 15.07 15.16 14.92 14.95 49,791 -0.16(-1.04%)
Feb 17, 2017 15.11 15.11 15.11 0 +0.10(+0.64%)
Feb 16, 2017 14.79 15.12 14.79 15.01 54,073 +0.22(+1.48%)
Feb 15, 2017 14.65 14.94 14.65 14.79 54,261 +0.13(+0.90%)
Feb 14, 2017 14.51 14.86 14.51 14.66 19,516 +0.09(+0.60%)
Feb 13, 2017 14.73 14.73 14.38 14.58 40,046 -0.13(-0.89%)
Feb 10, 2017 14.32 14.72 14.32 14.71 30,759 +0.40(+2.82%)
Feb 09, 2017 14.49 14.51 14.30 14.30 28,612 -0.28(-1.92%)
Feb 08, 2017 14.56 14.58 14.47 14.58 80,598 -0.07(-0.48%)
Feb 07, 2017 14.85 14.85 14.52 14.65 42,011 -0.14(-0.95%)
Feb 06, 2017 14.67 14.83 14.48 14.79 61,511 +0.13(+0.90%)
Feb 03, 2017 14.62 15.04 14.62 14.66 29,752 -0.18(-1.18%)
Feb 02, 2017 15.06 15.15 14.83 14.84 14,475 -0.24(-1.57%)
Feb 01, 2017 15.17 15.17 14.73 15.08 14,048 -0.09(-0.58%)
Jan 31, 2017 14.58 15.17 14.47 15.16 24,264 +0.58(+3.97%)
Jan 30, 2017 15.04 15.11 14.57 14.58 20,420 -0.62(-4.09%)
Jan 27, 2017 14.89 15.49 14.89 15.21 33,824 +0.07(+0.46%)
Jan 26, 2017 14.85 15.26 14.84 15.14 52,391 +0.04(+0.23%)
Jan 25, 2017 14.85 15.12 14.52 15.10 54,904 +0.27(+1.83%)
Jan 24, 2017 14.54 14.90 14.38 14.83 95,768 +0.17(+1.14%)
Jan 23, 2017 14.34 14.68 14.03 14.66 84,736 +0.32(+2.26%)
Jan 20, 2017 14.56 14.71 14.03 14.34 87,935 -0.39(-2.62%)
Jan 19, 2017 15.04 15.04 14.30 14.72 89,575 -0.32(-2.16%)
Jan 18, 2017 15.15 15.22 14.93 15.05 29,687 -0.11(-0.69%)
Jan 17, 2017 14.93 15.32 14.58 15.15 76,915 -0.11(-0.69%)
Jan 13, 2017 15.26 15.26 15.26 0 +0.18(+1.22%)
Jan 12, 2017 15.06 15.16 14.79 15.08 46,834 -0.07(-0.46%)
Jan 11, 2017 15.77 15.77 14.64 15.15 144,284 -0.68(-4.27%)
Jan 10, 2017 14.89 16.08 14.88 15.82 595,042 +1.11(+7.51%)
Jan 09, 2017 14.78 14.79 14.72 14.72 16,787 -0.11(-0.71%)
Jan 06, 2017 14.48 15.17 14.48 14.82 460,266 +0.01(+0.06%)
Jan 05, 2017 14.15 14.83 14.15 14.81 43,284 +0.57(+4.00%)
Jan 04, 2017 14.12 14.37 14.12 14.24 48,710 -0.18(-1.28%)
Jan 03, 2017 14.19 14.46 14.19 14.43 23,221 +0.04(+0.30%)
Dec 30, 2016 14.38 14.38 14.38 0 +0.09(+0.61%)
Dec 29, 2016 14.18 14.47 14.18 14.29 49,941 +0.04(+0.31%)
Dec 28, 2016 14.44 14.45 14.21 14.25 50,174 -0.17(-1.16%)
Dec 27, 2016 14.37 14.51 14.29 14.42 15,496 +0.04(+0.24%)
Dec 23, 2016 14.38 14.38 14.38 0 -0.12(-0.85%)
Dec 22, 2016 14.62 14.72 14.48 14.51 26,209 -0.03(-0.18%)
Dec 21, 2016 14.47 14.64 14.47 14.53 17,436 +0.04(+0.30%)
Dec 20, 2016 14.65 14.67 14.47 14.49 45,447 +0.00(+0.00%)
Dec 19, 2016 14.65 14.75 14.49 14.49 32,425 -0.05(-0.36%)
Dec 16, 2016 14.85 14.93 14.50 14.54 55,092 -0.46(-3.04%)
Dec 15, 2016 15.25 15.25 15.00 15.00 52,241 -0.31(-2.01%)
Dec 14, 2016 15.33 15.41 15.28 15.30 28,975 -0.10(-0.63%)
Dec 13, 2016 15.17 15.50 15.17 15.40 90,981 +0.15(+0.98%)
Dec 12, 2016 15.17 15.25 15.08 15.25 135,481 -0.08(-0.51%)
Dec 09, 2016 15.27 15.36 15.22 15.33 22,731 -0.01(-0.06%)
Dec 08, 2016 15.29 15.38 15.26 15.34 25,135 -0.01(-0.06%)
Dec 07, 2016 15.30 15.38 15.22 15.35 22,438 -0.04(-0.29%)
Dec 06, 2016 15.24 15.42 15.17 15.39 65,982 +0.04(+0.29%)
Dec 05, 2016 15.35 15.49 15.17 15.35 47,571 -0.02(-0.11%)
Dec 02, 2016 15.43 15.63 15.35 15.36 30,470 -0.21(-1.35%)
Dec 01, 2016 15.47 15.69 15.36 15.57 55,352 +0.23(+1.49%)
Nov 30, 2016 15.40 15.67 15.32 15.35 27,397 -0.13(-0.85%)
Nov 29, 2016 15.22 15.71 15.17 15.48 37,706 +0.10(+0.63%)
Nov 28, 2016 15.31 15.72 15.31 15.38 36,464 -0.39(-2.45%)
Nov 25, 2016 15.61 15.79 15.43 15.77 127,362 +0.67(+4.41%)
Nov 23, 2016 15.10 15.10 15.10 0 -0.29(-1.88%)
Nov 22, 2016 14.91 15.44 14.91 15.39 43,428 +0.37(+2.45%)
Nov 21, 2016 15.46 15.46 15.01 15.02 88,701 -0.56(-3.60%)
Nov 18, 2016 14.91 15.71 14.91 15.58 74,297 +0.40(+2.66%)
Nov 17, 2016 14.03 14.81 13.75 15.18 280,378 +0.66(+4.53%)
Nov 16, 2016 16.39 16.79 14.29 14.52 169,628 -1.68(-10.34%)
Nov 15, 2016 16.75 17.49 16.18 16.20 214,070 -0.45(-2.69%)
Nov 14, 2016 16.66 16.67 16.31 16.64 43,371 -0.02(-0.11%)
Nov 11, 2016 16.52 16.68 16.52 16.66 76,288 +0.15(+0.90%)
Nov 10, 2016 16.62 16.64 16.55 16.51 9,881 +0.11(+0.64%)
Nov 09, 2016 16.22 16.66 16.22 16.41 47,857 -0.25(-1.53%)
Nov 08, 2016 16.64 16.66 16.49 16.66 34,476 +0.39(+2.37%)
Nov 07, 2016 16.17 16.35 16.16 16.28 1,678 +0.13(+0.81%)
Nov 04, 2016 16.10 16.31 16.10 16.15 14,006 +0.10(+0.60%)
Nov 03, 2016 16.64 16.65 16.05 16.05 56,302 -0.25(-1.51%)
Nov 02, 2016 16.05 16.31 16.05 16.29 26,529 +0.25(+1.53%)
Nov 01, 2016 16.05 16.14 15.93 16.05 7,720 +0.09(+0.55%)
Oct 31, 2016 16.13 16.33 15.84 15.96 80,772 -0.31(-1.89%)
Oct 28, 2016 16.43 16.43 16.22 16.27 43,848 +0.04(+0.22%)
Oct 27, 2016 16.39 16.39 16.23 16.23 10,827 +0.02(+0.11%)
Oct 26, 2016 16.07 16.32 15.93 16.22 10,667 -0.04(-0.22%)
Oct 25, 2016 16.28 16.29 15.83 16.25 36,896 +0.16(+0.98%)
Oct 24, 2016 16.18 16.64 16.09 16.09 12,592 -0.21(-1.29%)
Oct 21, 2016 16.32 16.32 16.23 16.30 4,729 +0.01(+0.05%)
Oct 20, 2016 16.54 16.54 15.79 16.29 60,781 -0.32(-1.95%)
Oct 19, 2016 16.57 16.67 16.50 16.62 57,099 +0.11(+0.64%)
Oct 18, 2016 15.95 16.56 15.95 16.51 59,884 +0.61(+3.80%)
Oct 17, 2016 15.35 15.94 15.24 15.91 29,184 +0.52(+3.36%)
Oct 14, 2016 15.35 15.96 15.26 15.39 52,632 +0.04(+0.29%)
Oct 13, 2016 15.79 15.79 15.35 15.35 21,289 -0.24(-1.52%)
Oct 12, 2016 15.95 16.14 15.58 15.58 74,551 -0.30(-1.88%)
Oct 11, 2016 16.17 16.26 15.88 15.88 17,421 -0.23(-1.42%)
Oct 10, 2016 16.22 16.29 16.09 16.11 22,288 -0.04(-0.22%)
Oct 07, 2016 16.29 16.41 16.15 16.15 33,490 -0.09(-0.54%)
Oct 06, 2016 16.22 16.36 16.22 16.23 14,429 -0.01(-0.05%)
Oct 05, 2016 16.42 16.66 16.22 16.24 54,617 -0.02(-0.11%)
Oct 04, 2016 16.46 16.59 16.26 16.26 10,185 -0.40(-2.42%)
Oct 03, 2016 16.29 16.66 16.26 16.66 27,455 +0.40(+2.48%)
Sep 30, 2016 16.58 16.58 16.08 16.26 38,547 -0.28(-1.70%)
Sep 29, 2016 16.09 16.66 16.09 16.54 27,890 +0.32(+1.95%)
Sep 28, 2016 16.56 16.64 15.87 16.22 24,738 -0.21(-1.28%)
Sep 27, 2016 16.59 16.61 16.12 16.43 16,161 -0.04(-0.27%)
Sep 26, 2016 16.23 16.48 15.93 16.48 61,670 +0.05(+0.32%)
Sep 23, 2016 16.66 16.66 16.16 16.43 74,339 -0.51(-3.00%)
Sep 22, 2016 15.83 17.06 15.83 16.93 149,447 +1.21(+7.70%)
Sep 21, 2016 15.84 16.04 15.52 15.72 22,064 -0.15(-0.94%)
Sep 20, 2016 15.52 16.01 15.52 15.87 38,684 +0.35(+2.26%)
Sep 19, 2016 16.05 16.05 15.24 15.52 19,019 -0.58(-3.59%)
Sep 16, 2016 16.02 16.29 15.73 16.10 49,150 +0.50(+3.20%)
Sep 15, 2016 16.22 16.22 15.39 15.60 25,710 -0.58(-3.58%)
Sep 14, 2016 15.28 16.21 15.28 16.18 46,531 +1.02(+6.71%)
Sep 13, 2016 14.45 15.57 14.45 15.16 71,225 +0.81(+5.62%)
Sep 12, 2016 14.65 14.95 14.08 14.36 422,577 -0.31(-2.09%)
Sep 09, 2016 15.55 15.72 14.47 14.66 105,833 -0.75(-4.89%)
Sep 08, 2016 15.67 16.13 15.05 15.42 124,868 -0.13(-0.85%)
Sep 07, 2016 15.63 16.41 15.44 15.55 38,837 +0.04(+0.23%)
Sep 06, 2016 16.66 16.82 15.43 15.51 119,373 -1.13(-6.80%)
Sep 02, 2016 16.66 16.64 16.64 16.64 41,620 +0.09(+0.53%)
Sep 01, 2016 15.84 16.57 15.84 16.56 37,709 +0.61(+3.79%)
Aug 31, 2016 15.99 16.30 15.81 15.95 24,143 -0.18(-1.09%)
Aug 30, 2016 16.66 16.66 15.97 16.13 132,094 -0.54(-3.21%)
Aug 29, 2016 16.82 16.82 16.50 16.66 80,424 +0.16(+0.96%)
Aug 26, 2016 17.06 17.06 16.30 16.50 106,239 -0.04(-0.27%)
Aug 25, 2016 16.66 16.66 15.86 16.55 104,785 -0.10(-0.58%)
Aug 24, 2016 15.96 18.37 15.96 16.64 369,985 +1.25(+8.15%)
Aug 23, 2016 14.64 15.44 14.51 15.39 85,243 +1.15(+8.07%)
Aug 22, 2016 13.86 14.47 13.86 14.24 69,135 +0.39(+2.78%)
Aug 19, 2016 14.12 14.12 13.86 13.86 17,152 -0.10(-0.69%)
Aug 18, 2016 14.05 14.45 13.87 13.95 15,761 -0.41(-2.87%)
Aug 17, 2016 14.36 14.72 14.19 14.36 23,343 +0.25(+1.80%)
Aug 16, 2016 14.44 14.44 14.03 14.11 23,926 +0.40(+2.94%)
Aug 15, 2016 14.43 14.86 13.62 13.71 131,997 -0.46(-3.24%)
Aug 12, 2016 13.94 14.29 13.35 14.17 97,932 +0.22(+1.59%)
Aug 11, 2016 13.62 14.32 13.42 13.94 60,455 +0.35(+2.58%)
Aug 10, 2016 13.77 13.83 13.38 13.59 128,552 -0.16(-1.15%)
Aug 09, 2016 13.72 13.75 13.29 13.75 53,198 +0.39(+2.95%)
Aug 08, 2016 13.90 13.90 13.23 13.36 101,376 -0.28(-2.06%)
Aug 05, 2016 12.80 13.86 12.80 13.64 48,378 +0.75(+5.85%)
Aug 04, 2016 13.05 13.24 12.77 12.88 51,675 -0.07(-0.54%)
Aug 03, 2016 13.00 13.42 12.89 12.95 31,314 +0.18(+1.37%)
Aug 02, 2016 13.15 13.37 12.65 12.78 39,881 -0.23(-1.75%)
Aug 01, 2016 12.80 13.31 12.80 13.01 18,473 +0.02(+0.13%)
Jul 29, 2016 13.59 14.00 12.76 12.99 77,693 -0.15(-1.13%)
Jul 28, 2016 12.37 13.24 12.37 13.14 32,429 +0.86(+7.00%)
Jul 27, 2016 12.79 12.79 12.28 12.28 19,852 -0.19(-1.55%)
Jul 26, 2016 11.93 12.61 11.93 12.47 24,696 +0.49(+4.10%)
Jul 25, 2016 13.15 13.24 11.94 11.98 74,311 -1.01(-7.77%)
Jul 22, 2016 13.68 13.79 12.94 12.99 44,849 -0.25(-1.92%)
Jul 21, 2016 14.24 14.45 13.21 13.24 66,891 -0.81(-5.74%)
Jul 20, 2016 13.33 14.28 13.29 14.05 64,077 +1.12(+8.68%)
Jul 19, 2016 13.37 13.81 12.91 12.93 35,446 -0.44(-3.28%)
Jul 18, 2016 13.93 13.94 12.94 13.37 109,608 -0.56(-4.03%)
Jul 15, 2016 12.71 13.93 12.67 13.93 135,820 +1.25(+9.90%)
Jul 14, 2016 12.89 13.08 12.66 12.67 21,160 +0.06(+0.49%)
Jul 13, 2016 12.69 12.69 12.30 12.61 14,684 +0.08(+0.63%)
Jul 12, 2016 12.54 12.72 12.14 12.53 70,530 -0.20(-1.58%)
Jul 11, 2016 12.37 13.15 12.17 12.73 43,332 +0.26(+2.11%)
Jul 08, 2016 13.42 13.07 13.07 12.47 41,955 -0.60(-4.56%)
Jul 07, 2016 13.54 13.54 12.98 13.07 20,697 +0.39(+3.11%)
Jul 05, 2016 11.84 13.82 11.49 12.67 190,987 +0.44(+3.58%)
Jul 01, 2016 12.28 12.23 12.23 12.23 31,129 +0.20(+1.68%)
Jun 30, 2016 11.49 12.49 11.40 12.03 249,304 +0.32(+2.77%)
Jun 29, 2016 11.56 11.84 11.50 11.71 115,727 +0.12(+1.06%)
Jun 28, 2016 11.64 11.88 11.33 11.58 109,752 -0.25(-2.15%)
Jun 27, 2016 11.19 11.93 11.16 11.84 62,900 +0.25(+2.12%)
Jun 24, 2016 11.80 11.84 11.08 11.59 69,774 +0.01(+0.08%)
Jun 23, 2016 11.81 11.82 11.45 11.58 17,074 -0.21(-1.78%)
Jun 22, 2016 11.78 11.80 11.35 11.80 34,318 +0.20(+1.74%)
Jun 21, 2016 11.53 11.82 10.88 11.59 130,616 +0.10(+0.84%)
Jun 20, 2016 11.62 11.69 11.40 11.50 40,744 -0.11(-0.98%)
Jun 17, 2016 11.01 11.71 10.98 11.61 48,505 +0.31(+2.71%)
Jun 16, 2016 11.04 11.48 10.09 11.30 119,620 +0.25(+2.30%)
Jun 15, 2016 10.18 11.16 10.15 11.05 69,530 +1.14(+11.50%)
Jun 14, 2016 9.673 10.19 9.660 9.910 73,649 +0.13(+1.35%)
Jun 13, 2016 10.44 10.44 9.647 9.778 33,973 -0.70(-6.69%)
Jun 10, 2016 10.64 10.64 9.577 10.48 70,017 -0.28(-2.61%)
Jun 09, 2016 10.79 10.83 10.61 10.76 38,704 -0.20(-1.84%)
Jun 08, 2016 11.01 11.03 10.80 10.96 22,267 -0.04(-0.40%)
Jun 07, 2016 10.98 11.22 10.91 11.01 17,271 -0.04(-0.40%)
Jun 06, 2016 11.37 11.37 11.02 11.05 26,965 -0.11(-1.02%)
Jun 03, 2016 11.05 11.18 10.98 11.16 73,324 +0.16(+1.43%)
Jun 02, 2016 11.00 11.09 10.96 11.01 35,208 -0.06(-0.55%)
Jun 01, 2016 10.89 11.42 10.87 11.07 36,779 +0.18(+1.61%)
May 31, 2016 11.12 11.16 10.59 10.89 78,902 -0.05(-0.48%)
May 27, 2016 10.83 10.94 10.94 10.94 90,880 -0.02(-0.16%)
May 26, 2016 11.37 11.58 10.57 10.96 205,216 -0.07(-0.64%)
May 25, 2016 11.33 11.39 10.76 11.03 66,556 -0.29(-2.52%)
May 24, 2016 12.28 12.28 10.65 11.32 255,481 -0.08(-0.73%)
May 23, 2016 11.07 11.58 11.07 11.40 21,947 +0.23(+2.04%)
May 20, 2016 11.11 11.38 11.05 11.17 56,216 +0.07(+0.59%)
May 19, 2016 11.86 11.96 10.93 11.11 45,788 -0.54(-4.63%)
May 18, 2016 11.84 11.88 11.65 11.65 13,113 -0.18(-1.56%)
May 17, 2016 11.80 11.87 11.80 11.83 41,531 +0.03(+0.22%)
May 16, 2016 11.80 12.01 11.80 11.80 27,118 -0.01(-0.07%)
May 13, 2016 11.80 11.95 11.80 11.81 26,894 +0.02(+0.15%)
May 12, 2016 11.80 11.95 11.80 11.80 31,886 -0.04(-0.37%)
May 11, 2016 11.65 11.90 11.65 11.84 40,400 +0.18(+1.50%)
May 10, 2016 11.96 12.07 11.64 11.66 51,099 -0.06(-0.52%)
May 09, 2016 11.87 11.96 11.71 11.73 288,596 -0.03(-0.22%)
May 06, 2016 11.84 11.94 11.71 11.75 133,196 -0.07(-0.63%)
May 05, 2016 11.84 11.93 11.68 11.83 149,701 -0.01(-0.11%)
May 04, 2016 11.93 12.09 11.84 11.84 240,497 -0.16(-1.32%)
May 03, 2016 12.30 12.57 12.00 12.00 303,292 -0.11(-0.87%)
May 02, 2016 12.27 12.28 12.01 12.10 233,890 -0.13(-1.08%)
Apr 29, 2016 11.84 12.42 11.84 12.23 365,275 +0.13(+1.09%)
Apr 28, 2016 11.84 12.45 11.18 12.10 810,951 +0.26(+2.22%)
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.