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 (%)
Feb 28, 2017 16.13 16.17 16.05 16.10 86,394 -0.11(-0.65%)
Feb 27, 2017 15.09 16.47 15.02 16.21 264,053 +1.17(+7.76%)
Feb 24, 2017 14.72 15.09 14.54 15.04 41,802 -0.03(-0.17%)
Feb 23, 2017 15.17 15.17 15.00 15.07 30,054 -0.08(-0.52%)
Feb 22, 2017 15.01 15.16 14.92 15.15 44,161 +0.19(+1.29%)
Feb 21, 2017 15.07 15.16 14.92 14.95 49,791 -0.16(-1.04%)
Feb 17, 2017 15.11 15.11 15.11 0 +0.10(+0.64%)
Feb 16, 2017 14.79 15.12 14.79 15.01 54,073 +0.22(+1.48%)
Feb 15, 2017 14.65 14.94 14.65 14.79 54,261 +0.13(+0.90%)
Feb 14, 2017 14.51 14.86 14.51 14.66 19,516 +0.09(+0.60%)
Feb 13, 2017 14.73 14.73 14.38 14.58 40,046 -0.13(-0.89%)
Feb 10, 2017 14.32 14.72 14.32 14.71 30,759 +0.40(+2.82%)
Feb 09, 2017 14.49 14.51 14.30 14.30 28,612 -0.28(-1.92%)
Feb 08, 2017 14.56 14.58 14.47 14.58 80,598 -0.07(-0.48%)
Feb 07, 2017 14.85 14.85 14.52 14.65 42,011 -0.14(-0.95%)
Feb 06, 2017 14.67 14.83 14.48 14.79 61,511 +0.13(+0.90%)
Feb 03, 2017 14.62 15.04 14.62 14.66 29,752 -0.18(-1.18%)
Feb 02, 2017 15.06 15.15 14.83 14.84 14,475 -0.24(-1.57%)
Feb 01, 2017 15.17 15.17 14.73 15.08 14,048 -0.09(-0.58%)
Jan 31, 2017 14.58 15.17 14.47 15.16 24,264 +0.58(+3.97%)
Jan 30, 2017 15.04 15.11 14.57 14.58 20,420 -0.62(-4.09%)
Jan 27, 2017 14.89 15.49 14.89 15.21 33,824 +0.07(+0.46%)
Jan 26, 2017 14.85 15.26 14.84 15.14 52,391 +0.04(+0.23%)
Jan 25, 2017 14.85 15.12 14.52 15.10 54,904 +0.27(+1.83%)
Jan 24, 2017 14.54 14.90 14.38 14.83 95,768 +0.17(+1.14%)
Jan 23, 2017 14.34 14.68 14.03 14.66 84,736 +0.32(+2.26%)
Jan 20, 2017 14.56 14.71 14.03 14.34 87,935 -0.39(-2.62%)
Jan 19, 2017 15.04 15.04 14.30 14.72 89,575 -0.32(-2.16%)
Jan 18, 2017 15.15 15.22 14.93 15.05 29,687 -0.11(-0.69%)
Jan 17, 2017 14.93 15.32 14.58 15.15 76,915 -0.11(-0.69%)
Jan 13, 2017 15.26 15.26 15.26 0 +0.18(+1.22%)
Jan 12, 2017 15.06 15.16 14.79 15.08 46,834 -0.07(-0.46%)
Jan 11, 2017 15.77 15.77 14.64 15.15 144,284 -0.68(-4.27%)
Jan 10, 2017 14.89 16.08 14.88 15.82 595,042 +1.11(+7.51%)
Jan 09, 2017 14.78 14.79 14.72 14.72 16,787 -0.11(-0.71%)
Jan 06, 2017 14.48 15.17 14.48 14.82 460,266 +0.01(+0.06%)
Jan 05, 2017 14.15 14.83 14.15 14.81 43,284 +0.57(+4.00%)
Jan 04, 2017 14.12 14.37 14.12 14.24 48,710 -0.18(-1.28%)
Jan 03, 2017 14.19 14.46 14.19 14.43 23,221 +0.04(+0.30%)
Dec 30, 2016 14.38 14.38 14.38 0 +0.09(+0.61%)
Dec 29, 2016 14.18 14.47 14.18 14.29 49,941 +0.04(+0.31%)
Dec 28, 2016 14.44 14.45 14.21 14.25 50,174 -0.17(-1.16%)
Dec 27, 2016 14.37 14.51 14.29 14.42 15,496 +0.04(+0.24%)
Dec 23, 2016 14.38 14.38 14.38 0 -0.12(-0.85%)
Dec 22, 2016 14.62 14.72 14.48 14.51 26,209 -0.03(-0.18%)
Dec 21, 2016 14.47 14.64 14.47 14.53 17,436 +0.04(+0.30%)
Dec 20, 2016 14.65 14.67 14.47 14.49 45,447 +0.00(+0.00%)
Dec 19, 2016 14.65 14.75 14.49 14.49 32,425 -0.05(-0.36%)
Dec 16, 2016 14.85 14.93 14.50 14.54 55,092 -0.46(-3.04%)
Dec 15, 2016 15.25 15.25 15.00 15.00 52,241 -0.31(-2.01%)
Dec 14, 2016 15.33 15.41 15.28 15.30 28,975 -0.10(-0.63%)
Dec 13, 2016 15.17 15.50 15.17 15.40 90,981 +0.15(+0.98%)
Dec 12, 2016 15.17 15.25 15.08 15.25 135,481 -0.08(-0.51%)
Dec 09, 2016 15.27 15.36 15.22 15.33 22,731 -0.01(-0.06%)
Dec 08, 2016 15.29 15.38 15.26 15.34 25,135 -0.01(-0.06%)
Dec 07, 2016 15.30 15.38 15.22 15.35 22,438 -0.04(-0.29%)
Dec 06, 2016 15.24 15.42 15.17 15.39 65,982 +0.04(+0.29%)
Dec 05, 2016 15.35 15.49 15.17 15.35 47,571 -0.02(-0.11%)
Dec 02, 2016 15.43 15.63 15.35 15.36 30,470 -0.21(-1.35%)
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.