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 (%)
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%)
Oct 02, 2017 10.09 10.85 10.09 10.48 108,123 +0.44(+4.34%)
Sep 29, 2017 9.586 10.32 9.498 10.04 152,606 +0.57(+6.05%)
Sep 28, 2017 9.407 9.598 9.380 9.471 87,459 +0.10(+1.07%)
Sep 27, 2017 9.062 9.498 9.062 9.371 146,732 +0.31(+3.41%)
Sep 26, 2017 9.014 9.171 9.014 9.062 31,557 +0.03(+0.30%)
Sep 25, 2017 8.980 9.034 8.953 9.034 65,165 +0.02(+0.20%)
Sep 22, 2017 8.907 9.025 8.907 9.016 43,319 +0.09(+1.02%)
Sep 21, 2017 8.934 8.989 8.925 8.925 15,264 +0.00(+0.00%)
Sep 20, 2017 8.962 8.998 8.911 8.925 7,938 -0.02(-0.20%)
Sep 19, 2017 8.995 8.995 8.925 8.943 14,943 -0.06(-0.71%)
Sep 18, 2017 8.971 9.016 8.916 9.007 32,298 +0.10(+1.12%)
Sep 15, 2017 8.943 8.998 8.907 8.907 15,500 -0.05(-0.61%)
Sep 14, 2017 8.998 8.998 8.943 8.962 10,280 +0.01(+0.10%)
Sep 13, 2017 9.023 9.043 8.916 8.953 17,138 -0.05(-0.61%)
Sep 12, 2017 8.898 9.016 8.898 9.007 28,618 +0.07(+0.81%)
Sep 11, 2017 8.971 9.034 8.844 8.934 25,635 -0.05(-0.51%)
Sep 08, 2017 8.934 9.034 8.934 8.980 15,896 +0.00(+0.00%)
Sep 07, 2017 8.689 8.989 8.689 8.980 32,786 +0.24(+2.70%)
Sep 06, 2017 8.925 8.962 8.416 8.744 52,259 -0.24(-2.63%)
Sep 05, 2017 9.025 9.025 8.780 8.980 44,158 +0.01(+0.10%)
Sep 01, 2017 9.089 9.089 8.907 8.971 13,556 -0.06(-0.70%)
Aug 31, 2017 9.125 9.125 9.016 9.034 25,564 +0.01(+0.10%)
Aug 30, 2017 8.734 9.134 8.398 9.025 45,223 +0.24(+2.69%)
Aug 29, 2017 9.043 9.043 8.299 8.789 46,138 +0.01(+0.10%)
Aug 28, 2017 8.962 9.098 8.725 8.780 43,258 -0.21(-2.33%)
Aug 25, 2017 9.098 9.098 8.889 8.989 18,345 -0.12(-1.30%)
Aug 24, 2017 9.153 9.153 8.962 9.107 24,031 -0.06(-0.69%)
Aug 23, 2017 9.134 9.180 9.098 9.171 33,689 +0.05(+0.50%)
Aug 22, 2017 9.062 9.180 9.062 9.125 52,039 +0.02(+0.20%)
Aug 21, 2017 9.062 9.134 9.062 9.107 38,637 -0.03(-0.30%)
Aug 18, 2017 9.007 9.162 8.998 9.134 45,245 +0.13(+1.41%)
Aug 17, 2017 9.116 9.171 8.998 9.007 52,358 -0.07(-0.80%)
Aug 16, 2017 9.171 9.171 9.080 9.080 13,841 -0.07(-0.79%)
Aug 15, 2017 9.107 9.153 8.998 9.153 19,673 +0.01(+0.10%)
Aug 14, 2017 8.943 9.180 8.943 9.143 46,103 +0.14(+1.51%)
Aug 11, 2017 8.762 9.107 8.762 9.007 49,800 +0.06(+0.71%)
Aug 10, 2017 9.134 9.134 8.916 8.943 41,702 -0.14(-1.50%)
Aug 09, 2017 9.071 9.153 9.034 9.080 20,768 +0.08(+0.91%)
Aug 08, 2017 8.925 9.189 8.925 8.998 40,857 +0.01(+0.10%)
Aug 07, 2017 8.934 9.089 8.834 8.989 51,281 +0.05(+0.51%)
Aug 04, 2017 9.043 9.123 8.907 8.943 23,205 -0.14(-1.50%)
Aug 03, 2017 8.880 9.089 8.880 9.080 35,942 +0.25(+2.88%)
Aug 02, 2017 9.071 9.164 8.734 8.825 65,631 -0.25(-2.71%)
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.