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 (%)
Jan 31, 2019 6.525 7.076 6.411 6.611 174,554 -0.10(-1.56%)
Jan 30, 2019 6.658 6.715 6.544 6.715 129,771 -0.01(-0.14%)
Jan 29, 2019 6.725 6.725 6.592 6.725 44,022 +0.08(+1.14%)
Jan 28, 2019 6.554 6.734 6.554 6.649 24,343 -0.04(-0.57%)
Jan 25, 2019 6.468 6.829 6.468 6.687 55,588 +0.12(+1.88%)
Jan 24, 2019 6.459 6.715 6.459 6.563 28,714 +0.06(+0.88%)
Jan 23, 2019 6.373 6.696 6.288 6.506 32,890 +0.14(+2.24%)
Jan 22, 2019 6.126 6.630 6.126 6.364 50,663 -0.13(-2.05%)
Jan 18, 2019 5.955 6.573 5.955 6.497 374,381 +0.28(+4.43%)
Jan 17, 2019 6.364 6.402 6.221 6.221 18,315 -0.19(-2.96%)
Jan 16, 2019 6.224 6.459 6.224 6.411 12,211 +0.08(+1.20%)
Jan 15, 2019 6.164 6.611 6.041 6.335 42,481 +0.15(+2.46%)
Jan 14, 2019 6.050 6.335 5.822 6.183 27,817 +0.05(+0.85%)
Jan 11, 2019 5.984 6.278 5.730 6.131 90,331 +0.11(+1.81%)
Jan 10, 2019 5.927 6.031 5.794 6.022 87,309 -0.09(-1.40%)
Jan 09, 2019 5.670 6.240 5.670 6.107 133,729 +0.46(+8.07%)
Jan 08, 2019 5.500 5.794 5.500 5.652 67,479 -0.12(-2.14%)
Jan 07, 2019 5.557 5.794 5.557 5.775 17,688 +0.00(+0.00%)
Jan 04, 2019 5.756 5.794 4.806 5.775 62,642 -0.07(-1.14%)
Jan 03, 2019 5.272 6.012 5.272 5.841 257,760 +0.23(+4.06%)
Jan 02, 2019 5.566 5.784 4.654 5.614 106,478 -0.18(-3.11%)
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%)
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.