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 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%)
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.