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 31, 2018 5.860 5.993 5.765 5.794 17,897 -0.09(-1.61%)
Dec 28, 2018 5.623 6.107 5.623 5.889 20,529 +0.08(+1.31%)
Dec 27, 2018 5.670 6.174 5.670 5.813 47,178 -0.27(-4.37%)
Dec 26, 2018 6.174 6.402 6.079 6.079 9,691 -0.17(-2.74%)
Dec 24, 2018 6.145 6.478 6.031 6.250 6,843 -0.01(-0.15%)
Dec 21, 2018 6.772 6.953 6.259 6.259 52,640 -0.80(-11.31%)
Dec 20, 2018 7.124 7.124 6.753 7.057 38,883 -0.02(-0.27%)
Dec 19, 2018 6.506 7.076 6.440 7.076 59,104 +0.57(+8.76%)
Dec 18, 2018 6.715 6.763 6.506 6.506 8,621 -0.15(-2.28%)
Dec 17, 2018 6.630 6.829 6.421 6.658 30,663 -0.09(-1.27%)
Dec 14, 2018 6.554 6.839 6.297 6.744 52,535 +0.01(+0.14%)
Dec 13, 2018 6.649 6.839 6.469 6.734 39,138 +0.08(+1.14%)
Dec 12, 2018 6.307 6.744 6.171 6.658 29,897 +0.39(+6.21%)
Dec 11, 2018 6.107 6.535 6.074 6.269 42,781 +0.17(+2.80%)
Dec 10, 2018 5.784 6.459 5.784 6.098 24,365 +0.26(+4.39%)
Dec 07, 2018 6.459 6.563 5.822 5.841 20,214 -0.62(-9.56%)
Dec 06, 2018 6.421 6.820 6.392 6.459 348,032 -0.14(-2.16%)
Dec 04, 2018 6.668 6.668 6.373 6.601 34,742 -0.05(-0.71%)
Dec 03, 2018 6.649 6.692 6.636 6.649 52,079 +0.00(+0.00%)
Nov 30, 2018 6.972 6.972 6.468 6.649 45,481 -0.39(-5.53%)
Nov 29, 2018 6.554 7.095 6.522 7.038 29,604 +0.48(+7.39%)
Nov 28, 2018 6.554 6.820 6.411 6.554 53,372 -0.28(-4.03%)
Nov 27, 2018 6.459 6.829 6.145 6.829 51,325 +0.32(+4.96%)
Nov 26, 2018 6.487 7.019 6.478 6.506 137,653 -0.12(-1.86%)
Nov 23, 2018 6.449 6.649 6.430 6.630 24,425 +0.08(+1.16%)
Nov 21, 2018 6.554 6.554 6.554 0 +0.02(+0.29%)
Nov 20, 2018 6.269 6.639 6.269 6.535 30,260 -0.10(-1.57%)
Nov 19, 2018 6.212 6.649 6.193 6.639 17,515 +0.29(+4.64%)
Nov 16, 2018 6.174 6.354 6.174 6.345 20,319 +0.14(+2.30%)
Nov 15, 2018 6.088 6.459 6.088 6.202 31,307 -0.05(-0.76%)
Nov 14, 2018 5.936 6.259 5.822 6.250 126,881 +0.44(+7.52%)
Nov 13, 2018 6.031 6.107 5.813 5.813 15,510 -0.31(-5.12%)
Nov 12, 2018 6.145 6.269 5.889 6.126 50,481 -0.18(-2.86%)
Nov 09, 2018 6.212 6.326 6.079 6.307 17,897 +0.00(+0.00%)
Nov 08, 2018 6.174 6.326 6.079 6.307 24,571 +0.16(+2.63%)
Nov 07, 2018 6.079 6.421 6.022 6.145 27,641 +0.10(+1.73%)
Nov 06, 2018 5.984 6.079 5.984 6.041 9,717 +0.06(+0.95%)
Nov 05, 2018 5.727 6.174 5.727 5.984 34,430 +0.03(+0.48%)
Nov 02, 2018 5.509 6.174 5.509 5.955 76,960 +0.31(+5.56%)
Nov 01, 2018 5.509 5.889 5.348 5.642 80,736 +0.12(+2.24%)
Oct 31, 2018 5.224 5.870 5.224 5.519 53,106 +0.14(+2.65%)
Oct 30, 2018 5.462 5.604 5.139 5.376 32,228 -0.28(-5.03%)
Oct 29, 2018 5.414 5.699 5.082 5.661 114,790 +0.00(+0.00%)
Oct 26, 2018 5.699 5.832 5.557 5.661 73,170 -0.06(-1.00%)
Oct 25, 2018 5.652 5.898 5.509 5.718 65,613 +0.06(+1.01%)
Oct 24, 2018 5.661 6.088 5.661 5.661 42,145 +0.03(+0.51%)
Oct 23, 2018 5.851 6.221 5.319 5.633 93,060 -0.28(-4.82%)
Oct 22, 2018 5.509 6.098 5.481 5.917 67,090 +0.49(+9.11%)
Oct 19, 2018 5.405 5.566 5.338 5.424 34,216 -0.06(-1.04%)
Oct 18, 2018 5.509 5.509 5.129 5.481 64,214 +0.01(+0.17%)
Oct 17, 2018 5.091 5.509 5.091 5.471 52,264 +0.34(+6.67%)
Oct 16, 2018 5.395 5.481 5.129 5.129 31,288 -0.24(-4.42%)
Oct 15, 2018 4.892 5.488 4.892 5.367 65,712 +0.43(+8.65%)
Oct 12, 2018 4.977 5.224 4.939 4.939 35,585 -0.12(-2.44%)
Oct 11, 2018 4.711 5.120 4.692 5.063 61,515 +0.39(+8.33%)
Oct 10, 2018 4.550 4.920 4.550 4.673 32,793 +0.09(+1.86%)
Oct 09, 2018 4.949 5.215 4.578 4.588 47,075 -0.35(-7.12%)
Oct 08, 2018 4.493 5.224 4.350 4.939 93,596 +0.43(+9.47%)
Oct 05, 2018 4.597 4.635 4.350 4.512 34,321 -0.10(-2.26%)
Oct 04, 2018 4.360 4.635 4.284 4.616 50,572 +0.26(+5.88%)
Oct 03, 2018 3.799 4.521 3.799 4.360 293,468 +0.56(+14.75%)
Oct 02, 2018 4.654 4.740 3.771 3.799 129,431 -0.92(-19.52%)
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.