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 (%)
Dec 29, 2017 8.689 8.689 8.689 0 -0.01(-0.10%)
Dec 28, 2017 8.698 8.807 8.671 8.698 16,658 +0.01(+0.10%)
Dec 27, 2017 8.698 8.953 8.680 8.689 43,481 -0.05(-0.62%)
Dec 26, 2017 8.653 8.807 8.653 8.744 26,001 +0.09(+1.05%)
Dec 22, 2017 8.580 8.734 8.580 8.653 31,995 -0.02(-0.21%)
Dec 21, 2017 8.707 8.762 8.671 8.671 17,312 -0.05(-0.52%)
Dec 20, 2017 8.807 8.816 8.653 8.716 29,167 -0.02(-0.21%)
Dec 19, 2017 8.862 8.980 8.644 8.734 22,959 -0.10(-1.13%)
Dec 18, 2017 8.653 8.971 8.634 8.834 55,897 +0.21(+2.42%)
Dec 15, 2017 8.625 8.761 8.498 8.625 60,405 +0.05(+0.53%)
Dec 14, 2017 8.634 8.744 8.534 8.580 29,949 +0.00(+0.00%)
Dec 13, 2017 8.598 8.707 8.462 8.580 60,174 -0.05(-0.53%)
Dec 12, 2017 8.934 8.998 8.625 8.625 46,359 -0.27(-3.06%)
Dec 11, 2017 8.644 9.143 8.425 8.898 89,005 +0.22(+2.51%)
Dec 08, 2017 8.834 9.207 8.562 8.680 191,499 -0.12(-1.34%)
Dec 07, 2017 8.407 8.948 8.298 8.798 155,743 +0.31(+3.64%)
Dec 06, 2017 7.762 8.589 7.762 8.489 180,465 +0.72(+9.24%)
Dec 05, 2017 8.316 8.335 7.771 7.771 80,288 -0.65(-7.67%)
Dec 04, 2017 9.062 9.062 8.162 8.416 180,703 -0.66(-7.31%)
Dec 01, 2017 9.007 9.216 8.844 9.080 106,911 +0.06(+0.71%)
Nov 30, 2017 9.425 9.480 8.907 9.016 164,721 -0.51(-5.34%)
Nov 29, 2017 9.180 10.13 9.089 9.525 167,959 -0.61(-6.01%)
Nov 28, 2017 9.861 10.32 9.680 10.13 154,320 +0.40(+4.11%)
Nov 27, 2017 10.18 10.41 9.289 9.734 202,213 -0.74(-7.03%)
Nov 24, 2017 10.74 10.74 10.22 10.47 42,561 -0.25(-2.37%)
Nov 22, 2017 10.82 10.91 10.45 10.72 89,659 -0.25(-2.24%)
Nov 21, 2017 11.00 11.00 10.64 10.97 67,840 -0.10(-0.90%)
Nov 20, 2017 10.92 11.16 10.46 11.07 96,685 +0.13(+1.16%)
Nov 17, 2017 11.02 11.05 10.80 10.94 58,305 -0.09(-0.78%)
Nov 16, 2017 10.95 11.15 10.91 11.03 91,183 -0.03(-0.29%)
Nov 15, 2017 10.89 11.32 10.71 11.06 114,187 +0.07(+0.66%)
Nov 14, 2017 10.92 11.19 10.71 10.99 205,254 -0.04(-0.33%)
Nov 13, 2017 10.39 11.17 10.22 11.02 198,735 +0.64(+6.12%)
Nov 10, 2017 11.67 11.95 10.32 10.39 393,127 -1.36(-11.60%)
Nov 09, 2017 11.62 11.84 11.56 11.75 117,990 +0.05(+0.39%)
Nov 08, 2017 11.65 11.95 11.47 11.71 176,738 +0.02(+0.16%)
Nov 07, 2017 11.67 11.88 11.28 11.69 145,703 +0.09(+0.78%)
Nov 06, 2017 11.77 11.98 11.44 11.60 206,739 -0.17(-1.47%)
Nov 03, 2017 11.47 11.99 11.17 11.77 296,557 +0.22(+1.89%)
Nov 02, 2017 11.30 12.12 10.88 11.55 284,058 +0.29(+2.58%)
Nov 01, 2017 11.00 11.41 10.80 11.26 200,586 +0.16(+1.47%)
Oct 31, 2017 11.19 11.27 10.44 11.10 345,428 -0.23(-2.01%)
Oct 30, 2017 11.61 11.80 11.12 11.32 106,674 -0.46(-3.93%)
Oct 27, 2017 11.82 12.94 11.60 11.79 212,034 -0.15(-1.22%)
Oct 26, 2017 11.82 12.32 11.82 11.93 199,698 +0.15(+1.23%)
Oct 25, 2017 11.69 11.98 11.17 11.79 150,544 +0.09(+0.78%)
Oct 24, 2017 11.87 12.55 11.66 11.70 186,971 -0.13(-1.08%)
Oct 23, 2017 13.31 13.42 11.82 11.82 343,873 -1.35(-10.28%)
Oct 20, 2017 12.36 13.27 12.36 13.18 639,212 +0.86(+7.01%)
Oct 19, 2017 12.92 12.99 12.09 12.32 531,310 -0.69(-5.31%)
Oct 18, 2017 13.18 13.29 12.93 13.01 729,150 -0.36(-2.72%)
Oct 17, 2017 11.99 13.46 11.93 13.37 717,909 +1.10(+8.96%)
Oct 16, 2017 11.56 12.27 11.36 12.27 218,444 +0.74(+6.38%)
Oct 13, 2017 11.06 11.64 11.06 11.53 131,796 +0.37(+3.34%)
Oct 12, 2017 10.81 11.32 10.81 11.16 176,840 +0.25(+2.33%)
Oct 11, 2017 10.98 11.13 10.62 10.91 152,650 +0.04(+0.33%)
Oct 10, 2017 10.53 10.89 10.39 10.87 74,417 +0.35(+3.28%)
Oct 09, 2017 10.18 10.53 10.11 10.53 55,707 +0.32(+3.12%)
Oct 06, 2017 10.39 10.39 10.18 10.21 30,240 -0.09(-0.88%)
Oct 05, 2017 10.50 10.59 10.16 10.30 27,716 -0.12(-1.13%)
Oct 04, 2017 10.18 10.58 10.18 10.42 65,934 +0.26(+2.60%)
Oct 03, 2017 10.62 11.21 9.980 10.15 129,445 -0.33(-3.12%)
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.