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 17, 2020 7.250 7.250 7.250 0 +0.01(+0.14%)
Nov 16, 2020 7.200 7.247 7.200 7.240 34,084 +0.03(+0.42%)
Nov 13, 2020 7.200 7.220 7.200 7.210 2,800 +0.01(+0.14%)
Nov 12, 2020 7.200 7.200 7.200 7.200 2,611 +0.01(+0.14%)
Nov 11, 2020 7.210 7.220 7.190 7.190 17,182 -0.01(-0.14%)
Nov 10, 2020 7.200 7.245 7.200 7.200 2,587 +0.00(+0.00%)
Nov 09, 2020 7.200 7.230 7.200 7.200 16,104 -0.02(-0.28%)
Nov 06, 2020 7.200 7.220 7.200 7.220 2,200 +0.02(+0.28%)
Nov 05, 2020 7.200 7.205 7.200 7.200 3,775 +0.00(+0.00%)
Nov 04, 2020 7.200 7.205 7.200 7.200 1,773 +0.00(+0.00%)
Nov 03, 2020 7.200 7.205 7.200 7.200 5,761 +0.00(+0.00%)
Nov 02, 2020 7.210 7.230 7.200 7.200 5,212 -0.01(-0.14%)
Oct 30, 2020 7.280 7.290 7.200 7.210 19,500 -0.07(-0.96%)
Oct 29, 2020 7.200 7.290 7.200 7.280 12,434 +0.08(+1.11%)
Oct 28, 2020 7.200 7.209 7.200 7.200 8,009 +0.00(+0.00%)
Oct 27, 2020 7.200 7.203 7.200 7.200 7,736 +0.00(+0.00%)
Oct 26, 2020 7.200 7.200 7.200 7.200 1,348 +0.00(+0.00%)
Oct 23, 2020 7.200 7.200 7.200 7.200 8,600 +0.00(+0.00%)
Oct 22, 2020 7.200 7.200 7.200 7.200 6,746 +0.00(+0.00%)
Oct 21, 2020 7.200 7.210 7.200 7.200 8,332 +0.00(+0.00%)
Oct 20, 2020 7.200 7.221 7.200 7.200 8,752 -0.04(-0.55%)
Oct 19, 2020 7.200 7.240 7.200 7.240 8,878 +0.04(+0.56%)
Oct 16, 2020 7.190 7.220 7.190 7.200 5,600 +0.00(+0.00%)
Oct 15, 2020 7.190 7.200 7.190 7.200 4,467 +0.00(+0.00%)
Oct 14, 2020 7.190 7.200 7.190 7.200 5,226 +0.00(+0.00%)
Oct 13, 2020 7.200 7.200 7.200 7.200 4,655 +0.00(+0.00%)
Oct 12, 2020 7.190 7.200 7.190 7.200 6,549 -0.03(-0.41%)
Oct 09, 2020 7.200 7.230 7.190 7.230 8,300 +0.03(+0.42%)
Oct 08, 2020 7.190 7.200 7.190 7.200 6,039 +0.01(+0.14%)
Oct 07, 2020 7.190 7.196 7.190 7.190 5,227 +0.00(+0.00%)
Oct 06, 2020 7.190 7.200 7.190 7.190 8,751 +0.00(+0.00%)
Oct 05, 2020 7.190 7.215 7.190 7.190 10,588 +0.00(+0.00%)
Oct 02, 2020 7.190 7.200 7.190 7.190 8,300 +0.00(+0.00%)
Oct 01, 2020 7.190 7.210 7.190 7.190 10,911 -0.01(-0.14%)
Sep 30, 2020 7.190 7.200 7.190 7.200 9,309 +0.01(+0.14%)
Sep 29, 2020 7.190 7.195 7.190 7.190 10,177 +0.00(+0.00%)
Sep 28, 2020 7.190 7.200 7.190 7.190 3,274 -0.02(-0.28%)
Sep 25, 2020 7.190 7.210 7.190 7.210 7,900 +0.01(+0.14%)
Sep 24, 2020 7.190 7.200 7.190 7.200 7,523 -0.01(-0.14%)
Sep 23, 2020 7.190 7.220 7.190 7.210 12,690 +0.02(+0.28%)
Sep 22, 2020 7.210 7.210 7.190 7.190 2,412 -0.01(-0.14%)
Sep 21, 2020 7.190 7.220 7.190 7.200 8,297 +0.01(+0.14%)
Sep 18, 2020 7.190 7.210 7.190 7.190 5,000 -0.02(-0.28%)
Sep 17, 2020 7.190 7.210 7.190 7.210 3,882 +0.01(+0.14%)
Sep 16, 2020 7.190 7.200 7.180 7.200 12,348 +0.01(+0.14%)
Sep 15, 2020 7.190 7.190 7.190 7.190 1,824 -0.01(-0.14%)
Sep 14, 2020 7.190 7.220 7.190 7.200 4,162 +0.00(+0.00%)
Sep 11, 2020 7.190 7.240 7.190 7.200 12,300 +0.01(+0.14%)
Sep 10, 2020 7.210 7.210 7.190 7.190 3,598 -0.02(-0.28%)
Sep 09, 2020 7.200 7.230 7.200 7.210 3,574 +0.01(+0.14%)
Sep 08, 2020 7.190 7.240 7.190 7.200 7,495 +0.01(+0.14%)
Sep 04, 2020 7.225 7.225 7.190 7.190 18,600 -0.04(-0.55%)
Sep 03, 2020 7.200 7.230 7.190 7.230 10,448 -0.03(-0.41%)
Sep 02, 2020 7.220 7.260 7.200 7.260 17,598 -0.02(-0.27%)
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.