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, 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%)
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%)
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.