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 (%)
Jun 29, 2018 7.770 8.026 7.741 7.950 30,948 +0.27(+3.46%)
Jun 28, 2018 7.589 7.960 7.469 7.684 35,882 +0.07(+0.87%)
Jun 27, 2018 7.874 7.884 7.580 7.618 38,044 -0.24(-3.02%)
Jun 26, 2018 7.656 7.969 7.656 7.855 35,467 +0.20(+2.61%)
Jun 25, 2018 7.418 7.846 7.086 7.656 81,259 +0.18(+2.41%)
Jun 22, 2018 7.285 7.684 7.152 7.475 67,975 +0.12(+1.68%)
Jun 21, 2018 7.152 7.532 6.848 7.352 99,575 -0.26(-3.37%)
Jun 20, 2018 7.361 7.941 7.152 7.608 109,486 +0.17(+2.30%)
Jun 19, 2018 7.694 7.694 7.220 7.437 67,661 -0.26(-3.33%)
Jun 18, 2018 7.551 8.007 7.551 7.694 95,401 +0.11(+1.50%)
Jun 15, 2018 8.378 7.494 7.580 175,350 -0.80(-9.52%)
Jun 14, 2018 8.710 8.710 8.378 8.378 38,286 -0.37(-4.23%)
Jun 13, 2018 8.805 8.824 8.594 8.748 23,843 -0.01(-0.11%)
Jun 12, 2018 8.691 8.814 8.691 8.757 19,004 +0.04(+0.44%)
Jun 11, 2018 8.795 8.928 8.634 8.719 21,161 -0.02(-0.22%)
Jun 08, 2018 8.700 8.767 8.629 8.738 12,171 +0.08(+0.88%)
Jun 07, 2018 8.843 8.938 8.549 8.662 58,155 -0.29(-3.29%)
Jun 06, 2018 8.672 8.966 8.596 8.957 45,827 +0.35(+4.08%)
Jun 05, 2018 8.539 8.909 8.530 8.605 53,396 +0.09(+1.00%)
Jun 04, 2018 8.549 8.643 8.492 8.520 46,952 -0.03(-0.33%)
Jun 01, 2018 8.596 8.672 8.549 8.549 25,667 +0.03(+0.33%)
May 31, 2018 8.672 8.909 8.406 8.520 288,811 -0.14(-1.64%)
May 30, 2018 8.454 9.023 8.454 8.662 97,860 -0.18(-2.04%)
May 29, 2018 8.976 9.289 8.824 8.843 47,576 -0.49(-5.29%)
May 25, 2018 9.337 9.337 9.337 0 +0.06(+0.61%)
May 24, 2018 9.023 9.365 9.023 9.280 42,160 +0.00(+0.00%)
May 23, 2018 9.261 9.422 8.530 9.280 47,060 -0.09(-0.91%)
May 22, 2018 9.308 9.384 9.270 9.365 35,983 +0.08(+0.82%)
May 21, 2018 9.185 9.375 9.147 9.289 31,960 +0.18(+1.98%)
May 18, 2018 8.947 9.223 8.919 9.109 20,946 +0.01(+0.10%)
May 17, 2018 9.118 9.308 8.871 9.099 32,460 -0.11(-1.24%)
May 16, 2018 8.852 9.289 8.843 9.213 157,702 +0.42(+4.75%)
May 15, 2018 8.549 8.862 8.454 8.795 46,692 +0.23(+2.66%)
May 14, 2018 8.511 8.634 8.511 8.567 21,942 +0.09(+1.01%)
May 11, 2018 8.539 8.643 8.273 8.482 24,469 -0.12(-1.43%)
May 10, 2018 8.378 8.710 8.378 8.605 23,728 +0.18(+2.14%)
May 09, 2018 8.340 8.492 8.302 8.425 33,915 +0.09(+1.03%)
May 08, 2018 8.349 8.397 8.321 8.340 14,915 -0.06(-0.68%)
May 07, 2018 8.321 8.473 8.321 8.397 31,984 +0.08(+0.91%)
May 04, 2018 8.207 8.473 8.131 8.321 31,393 +0.13(+1.62%)
May 03, 2018 8.254 8.340 8.083 8.188 58,013 -0.13(-1.60%)
May 02, 2018 8.359 8.416 8.245 8.321 48,441 -0.07(-0.79%)
May 01, 2018 8.406 8.463 8.378 8.387 12,013 -0.03(-0.34%)
Apr 30, 2018 8.577 8.577 8.074 8.416 141,445 -0.23(-2.64%)
Apr 27, 2018 8.634 8.757 8.614 8.643 29,774 +0.04(+0.44%)
Apr 26, 2018 8.454 8.629 8.416 8.605 21,258 +0.15(+1.80%)
Apr 25, 2018 8.454 8.624 8.387 8.454 10,361 -0.08(-0.89%)
Apr 24, 2018 8.378 8.729 8.378 8.530 55,335 -0.12(-1.43%)
Apr 23, 2018 8.691 8.919 8.577 8.653 60,809 -0.07(-0.76%)
Apr 20, 2018 8.776 8.776 8.634 8.719 20,404 -0.07(-0.76%)
Apr 19, 2018 8.662 8.786 8.662 8.786 26,855 +0.07(+0.76%)
Apr 18, 2018 8.473 8.723 8.435 8.719 38,405 +0.30(+3.61%)
Apr 17, 2018 8.454 8.814 8.311 8.416 67,935 -0.07(-0.78%)
Apr 16, 2018 8.672 8.686 8.245 8.482 49,299 -0.15(-1.76%)
Apr 13, 2018 8.719 8.748 8.605 8.634 22,476 -0.07(-0.76%)
Apr 12, 2018 8.691 8.814 8.691 8.700 24,611 -0.08(-0.87%)
Apr 11, 2018 8.757 8.928 8.757 8.776 33,216 +0.04(+0.43%)
Apr 10, 2018 8.681 8.833 8.605 8.738 56,220 +0.01(+0.11%)
Apr 09, 2018 8.691 8.862 8.596 8.729 43,789 +0.02(+0.22%)
Apr 06, 2018 8.738 8.919 8.643 8.710 28,989 -0.02(-0.22%)
Apr 05, 2018 8.786 8.833 8.567 8.729 30,034 -0.05(-0.54%)
Apr 04, 2018 8.672 8.833 8.672 8.776 29,638 +0.01(+0.11%)
Apr 03, 2018 8.881 8.881 8.577 8.767 31,784 -0.06(-0.65%)
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.