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 (%)
Nov 30, 2016 15.40 15.67 15.32 15.35 27,397 -0.13(-0.85%)
Nov 29, 2016 15.22 15.71 15.17 15.48 37,706 +0.10(+0.63%)
Nov 28, 2016 15.31 15.72 15.31 15.38 36,464 -0.39(-2.45%)
Nov 25, 2016 15.61 15.79 15.43 15.77 127,362 +0.67(+4.41%)
Nov 23, 2016 15.10 15.10 15.10 0 -0.29(-1.88%)
Nov 22, 2016 14.91 15.44 14.91 15.39 43,428 +0.37(+2.45%)
Nov 21, 2016 15.46 15.46 15.01 15.02 88,701 -0.56(-3.60%)
Nov 18, 2016 14.91 15.71 14.91 15.58 74,297 +0.40(+2.66%)
Nov 17, 2016 14.03 14.81 13.75 15.18 280,378 +0.66(+4.53%)
Nov 16, 2016 16.39 16.79 14.29 14.52 169,628 -1.68(-10.34%)
Nov 15, 2016 16.75 17.49 16.18 16.20 214,070 -0.45(-2.69%)
Nov 14, 2016 16.66 16.67 16.31 16.64 43,371 -0.02(-0.11%)
Nov 11, 2016 16.52 16.68 16.52 16.66 76,288 +0.15(+0.90%)
Nov 10, 2016 16.62 16.64 16.55 16.51 9,881 +0.11(+0.64%)
Nov 09, 2016 16.22 16.66 16.22 16.41 47,857 -0.25(-1.53%)
Nov 08, 2016 16.64 16.66 16.49 16.66 34,476 +0.39(+2.37%)
Nov 07, 2016 16.17 16.35 16.16 16.28 1,678 +0.13(+0.81%)
Nov 04, 2016 16.10 16.31 16.10 16.15 14,006 +0.10(+0.60%)
Nov 03, 2016 16.64 16.65 16.05 16.05 56,302 -0.25(-1.51%)
Nov 02, 2016 16.05 16.31 16.05 16.29 26,529 +0.25(+1.53%)
Nov 01, 2016 16.05 16.14 15.93 16.05 7,720 +0.09(+0.55%)
Oct 31, 2016 16.13 16.33 15.84 15.96 80,772 -0.31(-1.89%)
Oct 28, 2016 16.43 16.43 16.22 16.27 43,848 +0.04(+0.22%)
Oct 27, 2016 16.39 16.39 16.23 16.23 10,827 +0.02(+0.11%)
Oct 26, 2016 16.07 16.32 15.93 16.22 10,667 -0.04(-0.22%)
Oct 25, 2016 16.28 16.29 15.83 16.25 36,896 +0.16(+0.98%)
Oct 24, 2016 16.18 16.64 16.09 16.09 12,592 -0.21(-1.29%)
Oct 21, 2016 16.32 16.32 16.23 16.30 4,729 +0.01(+0.05%)
Oct 20, 2016 16.54 16.54 15.79 16.29 60,781 -0.32(-1.95%)
Oct 19, 2016 16.57 16.67 16.50 16.62 57,099 +0.11(+0.64%)
Oct 18, 2016 15.95 16.56 15.95 16.51 59,884 +0.61(+3.80%)
Oct 17, 2016 15.35 15.94 15.24 15.91 29,184 +0.52(+3.36%)
Oct 14, 2016 15.35 15.96 15.26 15.39 52,632 +0.04(+0.29%)
Oct 13, 2016 15.79 15.79 15.35 15.35 21,289 -0.24(-1.52%)
Oct 12, 2016 15.95 16.14 15.58 15.58 74,551 -0.30(-1.88%)
Oct 11, 2016 16.17 16.26 15.88 15.88 17,421 -0.23(-1.42%)
Oct 10, 2016 16.22 16.29 16.09 16.11 22,288 -0.04(-0.22%)
Oct 07, 2016 16.29 16.41 16.15 16.15 33,490 -0.09(-0.54%)
Oct 06, 2016 16.22 16.36 16.22 16.23 14,429 -0.01(-0.05%)
Oct 05, 2016 16.42 16.66 16.22 16.24 54,617 -0.02(-0.11%)
Oct 04, 2016 16.46 16.59 16.26 16.26 10,185 -0.40(-2.42%)
Oct 03, 2016 16.29 16.66 16.26 16.66 27,455 +0.40(+2.48%)
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%)
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.