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 (%)
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%)
Jun 01, 2020 5.720 5.740 5.700 5.740 12,368 +0.04(+0.70%)
May 29, 2020 5.760 5.780 5.700 5.700 18,300 +0.00(+0.00%)
May 28, 2020 5.800 5.800 5.700 5.700 9,081 -0.08(-1.43%)
May 27, 2020 5.860 6.010 5.731 5.783 24,909 -0.05(-0.81%)
May 26, 2020 5.790 5.830 5.710 5.830 7,573 +0.03(+0.52%)
May 22, 2020 5.710 5.800 5.710 5.800 3,600 +0.05(+0.96%)
May 21, 2020 5.790 5.800 5.710 5.745 17,109 -0.02(-0.43%)
May 20, 2020 5.710 5.850 5.700 5.770 41,014 -0.00(-0.08%)
May 19, 2020 5.710 5.910 5.710 5.775 10,705 -0.01(-0.17%)
May 18, 2020 5.820 5.820 5.785 5.785 2,696 -0.01(-0.26%)
May 15, 2020 5.730 5.850 5.710 5.800 4,400 +0.02(+0.35%)
May 14, 2020 5.800 5.900 5.700 5.780 13,875 -0.03(-0.52%)
May 13, 2020 5.810 5.810 5.810 5.810 132 +0.01(+0.26%)
May 12, 2020 5.795 5.795 5.795 5.795 221 -0.05(-0.94%)
May 11, 2020 5.780 5.880 5.780 5.850 2,500 +0.07(+1.21%)
May 08, 2020 5.800 5.960 5.691 5.780 3,100 -0.02(-0.34%)
May 07, 2020 5.820 5.900 5.550 5.800 28,597 -0.10(-1.69%)
May 06, 2020 5.880 5.900 5.860 5.900 1,190 -0.05(-0.84%)
May 05, 2020 5.580 5.970 5.580 5.950 3,551 +0.42(+7.50%)
May 04, 2020 5.589 5.589 5.535 5.535 520 -0.23(-4.07%)
May 01, 2020 5.770 5.770 5.770 5.770 100 -0.23(-3.83%)
Apr 30, 2020 6.000 6.000 6.000 6.000 109 +0.00(+0.00%)
Apr 29, 2020 5.800 6.000 5.760 6.000 41,480 +0.01(+0.17%)
Apr 28, 2020 5.900 5.990 5.900 5.990 12,020 +0.09(+1.53%)
Apr 27, 2020 5.970 5.970 5.900 5.900 1,854 -0.04(-0.71%)
Apr 24, 2020 5.890 5.970 5.862 5.942 6,000 +0.05(+0.89%)
Apr 23, 2020 5.820 5.890 5.692 5.890 12,585 +0.00(+0.00%)
Apr 22, 2020 5.720 5.900 5.600 5.890 5,132 +0.28(+4.99%)
Apr 21, 2020 5.542 5.812 5.542 5.610 5,033 -0.19(-3.28%)
Apr 20, 2020 5.790 5.910 5.790 5.800 1,035 -0.17(-2.85%)
Apr 17, 2020 5.970 5.970 5.970 5.970 600 +0.12(+2.05%)
Apr 16, 2020 5.810 5.850 5.633 5.850 5,546 -0.01(-0.17%)
Apr 15, 2020 5.465 5.912 5.465 5.860 5,961 -0.02(-0.34%)
Apr 14, 2020 5.400 5.920 5.300 5.880 12,528 +0.38(+6.91%)
Apr 13, 2020 5.660 5.970 5.400 5.500 23,249 -0.01(-0.18%)
Apr 09, 2020 5.820 6.000 5.450 5.510 31,700 -0.47(-7.86%)
Apr 08, 2020 5.920 5.990 5.890 5.980 5,692 +0.06(+1.01%)
Apr 07, 2020 5.770 5.970 5.660 5.920 3,953 -0.09(-1.50%)
Apr 06, 2020 5.700 6.010 5.700 6.010 8,479 -0.09(-1.48%)
Apr 03, 2020 5.990 6.145 5.906 6.100 17,000 +0.11(+1.84%)
Apr 02, 2020 5.500 5.990 5.500 5.990 12,101 +0.05(+0.84%)
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.