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 (%)
Sep 28, 2018 4.787 5.034 4.759 4.759 82,961 -0.08(-1.57%)
Sep 27, 2018 4.787 5.129 4.787 4.835 63,244 -0.16(-3.23%)
Sep 26, 2018 5.490 5.813 4.987 4.996 69,560 -0.67(-11.89%)
Sep 25, 2018 5.822 5.898 5.433 5.670 26,073 -0.16(-2.77%)
Sep 24, 2018 6.031 6.031 5.832 5.832 5,105 -0.13(-2.23%)
Sep 21, 2018 6.145 6.145 5.841 5.965 20,635 -0.22(-3.53%)
Sep 20, 2018 6.098 6.383 6.079 6.183 10,658 -0.03(-0.46%)
Sep 19, 2018 6.459 6.506 5.680 6.212 30,628 -0.28(-4.39%)
Sep 18, 2018 6.554 6.554 6.497 6.497 6,246 -0.04(-0.58%)
Sep 17, 2018 6.544 6.668 6.459 6.535 15,293 -0.08(-1.15%)
Sep 14, 2018 6.668 6.677 6.535 6.611 3,895 +0.09(+1.46%)
Sep 13, 2018 6.763 6.810 6.516 6.516 5,617 -0.23(-3.38%)
Sep 12, 2018 6.706 6.744 6.554 6.744 11,636 -0.09(-1.25%)
Sep 11, 2018 6.535 6.829 6.535 6.829 12,252 +0.30(+4.66%)
Sep 10, 2018 6.981 6.981 6.525 6.525 29,103 -0.50(-7.16%)
Sep 07, 2018 6.934 7.029 6.934 7.029 9,896 +0.09(+1.37%)
Sep 06, 2018 7.105 7.105 6.934 6.934 11,386 -0.03(-0.41%)
Sep 05, 2018 7.114 7.114 6.934 6.962 6,902 -0.07(-0.95%)
Sep 04, 2018 7.181 7.190 6.934 7.029 7,928 +0.09(+1.37%)
Aug 31, 2018 6.934 6.934 6.934 0 -0.08(-1.08%)
Aug 30, 2018 6.649 7.010 6.649 7.010 34,757 +0.35(+5.28%)
Aug 29, 2018 6.639 6.725 6.544 6.658 16,105 -0.03(-0.43%)
Aug 28, 2018 6.620 6.791 6.620 6.687 22,881 +0.00(+0.00%)
Aug 27, 2018 6.687 6.734 6.649 6.687 23,957 +0.09(+1.44%)
Aug 24, 2018 6.725 6.734 6.497 6.592 24,846 -0.06(-0.86%)
Aug 23, 2018 6.592 6.848 6.592 6.649 24,731 +0.06(+0.86%)
Aug 22, 2018 6.877 6.899 6.516 6.592 35,364 -0.34(-4.93%)
Aug 21, 2018 6.934 7.029 6.772 6.934 23,419 -0.01(-0.14%)
Aug 20, 2018 6.858 6.972 6.715 6.943 22,902 +0.05(+0.69%)
Aug 17, 2018 6.896 7.019 6.858 6.896 17,582 +0.01(+0.14%)
Aug 16, 2018 7.067 7.247 6.886 6.886 14,475 -0.14(-2.03%)
Aug 15, 2018 7.019 7.285 6.743 7.029 89,085 +0.04(+0.54%)
Aug 14, 2018 7.038 7.409 6.991 6.991 24,658 +0.06(+0.82%)
Aug 13, 2018 7.361 7.599 6.934 6.934 32,875 -0.46(-6.17%)
Aug 10, 2018 7.323 7.580 7.086 7.390 20,108 +0.07(+0.91%)
Aug 09, 2018 6.991 7.523 6.991 7.323 45,018 +0.32(+4.61%)
Aug 08, 2018 7.257 7.542 7.000 7.000 19,511 -0.26(-3.53%)
Aug 07, 2018 7.152 7.399 7.143 7.257 32,976 +0.16(+2.28%)
Aug 06, 2018 6.962 7.323 6.877 7.095 33,365 +0.15(+2.19%)
Aug 03, 2018 6.753 7.029 6.753 6.943 14,528 +0.22(+3.25%)
Aug 02, 2018 6.839 7.076 6.687 6.725 26,473 -0.19(-2.75%)
Aug 01, 2018 7.048 7.180 6.516 6.915 54,382 -0.11(-1.62%)
Jul 31, 2018 7.266 7.494 7.029 7.029 40,626 -0.32(-4.39%)
Jul 30, 2018 7.551 7.570 7.314 7.352 14,403 -0.23(-3.01%)
Jul 27, 2018 7.494 7.722 7.494 7.580 23,898 +0.04(+0.50%)
Jul 26, 2018 7.437 7.665 7.399 7.542 22,654 +0.13(+1.79%)
Jul 25, 2018 7.219 7.618 7.219 7.409 32,934 +0.00(+0.00%)
Jul 24, 2018 7.200 7.656 7.200 7.409 31,420 +0.04(+0.52%)
Jul 23, 2018 7.627 7.703 7.371 7.371 18,914 -0.22(-2.88%)
Jul 20, 2018 7.418 7.694 7.418 7.589 31,959 +0.28(+3.77%)
Jul 19, 2018 7.561 7.751 7.314 7.314 31,866 -0.19(-2.53%)
Jul 18, 2018 7.333 7.646 7.333 7.504 41,710 -0.03(-0.38%)
Jul 17, 2018 7.504 7.665 7.494 7.532 31,162 +0.01(+0.13%)
Jul 16, 2018 7.561 7.741 7.513 7.523 25,208 +0.01(+0.13%)
Jul 13, 2018 7.418 7.770 7.418 7.513 47,841 -0.05(-0.63%)
Jul 12, 2018 7.760 7.770 7.561 7.561 29,892 -0.11(-1.49%)
Jul 11, 2018 7.599 7.848 7.508 7.675 34,055 +0.00(+0.00%)
Jul 10, 2018 7.836 7.893 7.627 7.675 24,779 -0.17(-2.18%)
Jul 09, 2018 7.713 7.912 7.694 7.846 33,542 +0.09(+1.23%)
Jul 06, 2018 7.646 7.912 7.646 7.751 49,001 +0.04(+0.49%)
Jul 05, 2018 7.827 7.983 7.677 7.713 33,043 -0.34(-4.25%)
Jul 03, 2018 8.055 8.055 8.055 0 +0.05(+0.59%)
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.