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%)
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.