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 (%)
Jul 31, 2019 4.455 4.835 4.402 4.502 38,320 +0.09(+2.16%)
Jul 30, 2019 4.278 4.455 4.275 4.407 34,837 +0.14(+3.34%)
Jul 29, 2019 4.284 4.455 4.265 4.265 2,853 -0.04(-0.88%)
Jul 26, 2019 4.255 4.364 4.208 4.303 16,108 +0.09(+2.03%)
Jul 25, 2019 4.066 4.313 4.065 4.217 37,564 +0.17(+4.23%)
Jul 24, 2019 4.217 4.217 4.046 4.046 8,063 -0.23(-5.33%)
Jul 23, 2019 4.255 4.369 4.179 4.274 19,173 +0.02(+0.45%)
Jul 22, 2019 4.208 4.388 4.208 4.255 5,668 +0.06(+1.36%)
Jul 19, 2019 4.312 4.312 4.198 4.198 2,105 -0.10(-2.43%)
Jul 18, 2019 4.217 4.312 4.012 4.303 20,236 +0.07(+1.57%)
Jul 17, 2019 4.189 4.455 4.037 4.236 13,516 +0.01(+0.22%)
Jul 16, 2019 4.198 4.445 4.198 4.227 9,570 +0.05(+1.14%)
Jul 15, 2019 4.559 4.597 4.179 4.179 29,260 -0.49(-10.57%)
Jul 12, 2019 4.417 4.730 4.315 4.673 55,062 +0.23(+5.13%)
Jul 11, 2019 4.417 4.483 4.316 4.445 53,386 +0.07(+1.52%)
Jul 10, 2019 4.331 4.502 4.132 4.379 73,969 +0.10(+2.44%)
Jul 09, 2019 4.179 4.483 4.084 4.274 344,250 +0.13(+3.21%)
Jul 08, 2019 3.999 4.426 3.941 4.141 53,236 +0.25(+6.34%)
Jul 05, 2019 4.179 4.179 3.894 3.894 20,951 -0.28(-6.61%)
Jul 03, 2019 4.198 4.208 4.122 4.170 5,790 -0.09(-2.01%)
Jul 02, 2019 4.426 4.426 4.084 4.255 19,302 -0.21(-4.68%)
Jul 01, 2019 4.464 4.683 4.179 4.464 40,922 +0.00(+0.00%)
Jun 28, 2019 4.179 4.464 4.179 4.464 12,423 +0.31(+7.55%)
Jun 27, 2019 4.160 4.179 4.037 4.151 484,673 +0.01(+0.23%)
Jun 26, 2019 4.008 4.246 3.989 4.141 43,781 +0.23(+5.82%)
Jun 25, 2019 4.103 4.208 3.856 3.913 59,123 -0.29(-7.00%)
Jun 24, 2019 4.284 4.284 3.476 4.208 470,692 +0.15(+3.75%)
Jun 21, 2019 4.141 4.303 4.046 4.056 43,376 -0.16(-3.83%)
Jun 20, 2019 4.284 4.316 3.989 4.217 14,748 -0.06(-1.33%)
Jun 19, 2019 4.274 4.493 4.274 4.274 10,116 +0.10(+2.51%)
Jun 18, 2019 4.160 4.474 4.160 4.170 25,051 +0.03(+0.69%)
Jun 17, 2019 4.255 4.426 4.141 4.141 26,689 -0.06(-1.36%)
Jun 14, 2019 4.293 4.559 4.198 4.198 14,213 -0.20(-4.61%)
Jun 13, 2019 4.369 4.521 4.369 4.401 2,825 +0.02(+0.51%)
Jun 12, 2019 4.322 4.659 4.084 4.379 35,485 -0.08(-1.71%)
Jun 11, 2019 4.683 4.683 4.331 4.455 49,461 -0.23(-4.87%)
Jun 10, 2019 4.464 4.683 4.464 4.683 9,639 +0.22(+4.89%)
Jun 07, 2019 4.521 4.588 4.293 4.464 12,212 -0.06(-1.26%)
Jun 06, 2019 4.597 4.597 4.426 4.521 10,886 -0.17(-3.64%)
Jun 05, 2019 4.597 4.697 4.360 4.692 29,077 +0.12(+2.70%)
Jun 04, 2019 4.654 4.819 4.569 4.569 5,766 -0.09(-1.84%)
Jun 03, 2019 4.531 4.978 4.512 4.654 17,212 +0.25(+5.60%)
May 31, 2019 5.110 5.500 4.407 4.407 26,846 -0.64(-12.62%)
May 30, 2019 5.091 5.224 4.915 5.044 18,357 -0.04(-0.75%)
May 29, 2019 5.870 5.870 5.082 5.082 21,739 -0.95(-15.75%)
May 28, 2019 4.483 6.031 4.483 6.031 62,762 +1.61(+36.27%)
May 24, 2019 4.296 4.436 4.296 4.426 1,895 -0.04(-0.85%)
May 23, 2019 4.493 4.588 4.464 4.464 7,249 +0.03(+0.64%)
May 22, 2019 4.607 4.635 4.436 4.436 8,373 -0.17(-3.71%)
May 21, 2019 4.578 4.901 4.148 4.607 12,829 +0.04(+0.83%)
May 20, 2019 4.664 4.752 4.493 4.569 8,837 -0.13(-2.83%)
May 17, 2019 4.787 4.810 4.654 4.702 9,580 -0.23(-4.62%)
May 16, 2019 4.616 4.930 4.255 4.930 11,977 +0.25(+5.27%)
May 15, 2019 4.626 4.685 4.626 4.683 2,839 +0.05(+1.02%)
May 14, 2019 4.493 4.635 4.493 4.635 5,350 +0.09(+2.09%)
May 13, 2019 4.474 4.578 4.103 4.540 32,833 -0.02(-0.42%)
May 10, 2019 4.825 4.887 4.559 4.559 21,477 -0.46(-9.09%)
May 09, 2019 4.996 5.015 4.749 5.015 15,816 -0.02(-0.38%)
May 08, 2019 4.939 5.196 4.939 5.034 27,339 +0.10(+2.12%)
May 07, 2019 5.091 5.101 4.930 4.930 3,887 -0.20(-3.89%)
May 06, 2019 5.414 5.414 5.129 5.129 17,092 -0.27(-4.93%)
May 03, 2019 5.348 5.443 5.010 5.395 3,790 +0.16(+3.09%)
May 02, 2019 5.310 5.454 5.191 5.234 6,468 -0.17(-3.16%)
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.