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 (%)
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%)
Sep 01, 2017 9.089 9.089 8.907 8.971 13,556 -0.06(-0.70%)
Aug 31, 2017 9.125 9.125 9.016 9.034 25,564 +0.01(+0.10%)
Aug 30, 2017 8.734 9.134 8.398 9.025 45,223 +0.24(+2.69%)
Aug 29, 2017 9.043 9.043 8.299 8.789 46,138 +0.01(+0.10%)
Aug 28, 2017 8.962 9.098 8.725 8.780 43,258 -0.21(-2.33%)
Aug 25, 2017 9.098 9.098 8.889 8.989 18,345 -0.12(-1.30%)
Aug 24, 2017 9.153 9.153 8.962 9.107 24,031 -0.06(-0.69%)
Aug 23, 2017 9.134 9.180 9.098 9.171 33,689 +0.05(+0.50%)
Aug 22, 2017 9.062 9.180 9.062 9.125 52,039 +0.02(+0.20%)
Aug 21, 2017 9.062 9.134 9.062 9.107 38,637 -0.03(-0.30%)
Aug 18, 2017 9.007 9.162 8.998 9.134 45,245 +0.13(+1.41%)
Aug 17, 2017 9.116 9.171 8.998 9.007 52,358 -0.07(-0.80%)
Aug 16, 2017 9.171 9.171 9.080 9.080 13,841 -0.07(-0.79%)
Aug 15, 2017 9.107 9.153 8.998 9.153 19,673 +0.01(+0.10%)
Aug 14, 2017 8.943 9.180 8.943 9.143 46,103 +0.14(+1.51%)
Aug 11, 2017 8.762 9.107 8.762 9.007 49,800 +0.06(+0.71%)
Aug 10, 2017 9.134 9.134 8.916 8.943 41,702 -0.14(-1.50%)
Aug 09, 2017 9.071 9.153 9.034 9.080 20,768 +0.08(+0.91%)
Aug 08, 2017 8.925 9.189 8.925 8.998 40,857 +0.01(+0.10%)
Aug 07, 2017 8.934 9.089 8.834 8.989 51,281 +0.05(+0.51%)
Aug 04, 2017 9.043 9.123 8.907 8.943 23,205 -0.14(-1.50%)
Aug 03, 2017 8.880 9.089 8.880 9.080 35,942 +0.25(+2.88%)
Aug 02, 2017 9.071 9.164 8.734 8.825 65,631 -0.25(-2.71%)
Aug 01, 2017 8.862 9.256 8.862 9.071 55,700 +0.16(+1.84%)
Jul 31, 2017 8.862 8.989 8.816 8.907 53,294 +0.05(+0.51%)
Jul 28, 2017 8.916 8.989 8.798 8.862 33,258 -0.07(-0.81%)
Jul 27, 2017 8.771 8.971 8.771 8.934 42,163 +0.18(+2.09%)
Jul 26, 2017 8.634 8.989 8.407 8.752 221,762 -0.34(-3.71%)
Jul 25, 2017 9.062 9.253 9.062 9.089 28,829 +0.12(+1.32%)
Jul 24, 2017 9.116 9.161 8.953 8.971 75,308 -0.11(-1.20%)
Jul 21, 2017 9.171 9.171 9.053 9.080 50,710 -0.06(-0.70%)
Jul 20, 2017 9.107 9.207 9.062 9.143 29,649 +0.06(+0.70%)
Jul 19, 2017 9.189 9.216 9.071 9.080 83,521 -0.09(-0.99%)
Jul 18, 2017 9.325 9.380 9.171 9.171 63,436 -0.15(-1.56%)
Jul 17, 2017 9.307 9.425 9.307 9.316 17,556 -0.05(-0.58%)
Jul 14, 2017 9.362 9.471 9.289 9.371 37,883 -0.01(-0.10%)
Jul 13, 2017 9.416 9.525 9.325 9.380 49,732 +0.06(+0.68%)
Jul 12, 2017 9.471 9.471 9.280 9.316 51,554 -0.12(-1.25%)
Jul 11, 2017 9.325 9.452 9.143 9.434 55,453 +0.14(+1.47%)
Jul 10, 2017 9.171 9.452 9.098 9.298 100,434 +0.08(+0.89%)
Jul 07, 2017 9.325 9.798 9.080 9.216 210,152 -0.04(-0.39%)
Jul 06, 2017 9.089 9.362 8.871 9.253 71,704 +0.12(+1.29%)
Jul 05, 2017 8.916 9.362 8.898 9.134 94,325 -0.27(-2.90%)
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.