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 (%)
Oct 31, 2019 4.056 4.065 4.056 4.065 1,212 +0.00(+0.00%)
Oct 30, 2019 4.208 4.369 4.065 4.065 6,690 -0.21(-4.89%)
Oct 29, 2019 4.008 4.436 4.008 4.274 17,312 +0.19(+4.65%)
Oct 28, 2019 4.084 4.227 4.008 4.084 3,973 -0.05(-1.15%)
Oct 25, 2019 4.170 4.170 4.043 4.132 10,844 -0.08(-1.81%)
Oct 24, 2019 4.284 4.419 4.122 4.208 7,054 -0.07(-1.56%)
Oct 23, 2019 4.284 4.446 4.274 4.274 8,988 -0.01(-0.22%)
Oct 22, 2019 4.227 4.407 4.227 4.284 3,452 -0.08(-1.74%)
Oct 21, 2019 4.341 4.618 4.341 4.360 8,582 +0.01(+0.25%)
Oct 18, 2019 4.298 4.520 4.255 4.349 6,738 -0.06(-1.33%)
Oct 17, 2019 4.408 4.408 4.408 4.408 565 +0.04(+0.88%)
Oct 16, 2019 4.274 4.559 4.227 4.369 13,106 -0.13(-2.95%)
Oct 15, 2019 4.407 4.502 4.151 4.502 20,065 +0.18(+4.18%)
Oct 14, 2019 4.350 4.407 4.312 4.322 9,563 -0.31(-6.76%)
Oct 11, 2019 3.875 4.635 3.875 4.635 2,105 +0.06(+1.24%)
Oct 10, 2019 4.455 4.578 4.217 4.578 8,876 +0.17(+3.88%)
Oct 09, 2019 4.502 4.626 4.407 4.407 16,866 -0.09(-2.11%)
Oct 08, 2019 4.502 4.651 4.487 4.502 13,601 +0.03(+0.64%)
Oct 07, 2019 4.540 4.607 4.369 4.474 18,828 -0.15(-3.20%)
Oct 04, 2019 4.483 4.711 4.398 4.622 18,003 +0.06(+1.37%)
Oct 03, 2019 4.616 4.749 4.464 4.559 9,416 -0.07(-1.44%)
Oct 02, 2019 4.725 4.725 4.550 4.626 27,516 -0.15(-3.18%)
Oct 01, 2019 4.702 4.778 4.702 4.778 1,790 -0.00(-0.01%)
Sep 30, 2019 4.740 4.778 4.702 4.778 3,599 +0.06(+1.22%)
Sep 27, 2019 4.740 4.740 4.721 4.721 526 -0.03(-0.60%)
Sep 26, 2019 4.759 4.892 4.747 4.749 19,376 -0.02(-0.52%)
Sep 25, 2019 4.774 4.774 4.774 4.774 309 +0.01(+0.12%)
Sep 24, 2019 4.873 4.882 4.768 4.768 1,284 +0.01(+0.20%)
Sep 23, 2019 4.759 4.759 4.759 178 +0.00(+0.00%)
Sep 20, 2019 4.806 4.806 4.759 4.759 631 -0.05(-0.99%)
Sep 19, 2019 4.645 4.854 4.645 4.806 5,654 +0.05(+1.00%)
Sep 18, 2019 4.616 4.882 4.616 4.759 11,595 +0.06(+1.21%)
Sep 17, 2019 4.654 4.787 4.540 4.702 13,460 -0.16(-3.32%)
Sep 16, 2019 4.901 4.901 4.721 4.863 2,147 -0.02(-0.39%)
Sep 13, 2019 4.920 5.072 4.844 4.882 2,737 -0.02(-0.39%)
Sep 12, 2019 4.873 4.977 4.759 4.901 16,988 +0.06(+1.18%)
Sep 11, 2019 4.854 4.987 4.831 4.844 15,524 -0.04(-0.78%)
Sep 10, 2019 4.854 5.082 4.825 4.882 27,022 -0.14(-2.84%)
Sep 09, 2019 4.854 5.063 4.797 5.025 15,623 +0.16(+3.32%)
Sep 06, 2019 4.987 5.224 4.863 4.863 30,005 -0.17(-3.40%)
Sep 05, 2019 5.101 5.215 5.029 5.034 35,011 -0.09(-1.85%)
Sep 04, 2019 5.101 5.167 5.053 5.129 28,559 +0.00(+0.00%)
Sep 03, 2019 5.205 5.262 5.021 5.129 34,446 -0.15(-2.88%)
Aug 30, 2019 4.673 5.528 4.673 5.281 21,582 +0.51(+10.76%)
Aug 29, 2019 5.034 5.034 4.654 4.768 188,952 -0.24(-4.74%)
Aug 28, 2019 4.569 5.072 4.569 5.006 24,207 +0.45(+9.79%)
Aug 27, 2019 5.015 5.072 4.455 4.559 431,423 -0.44(-8.75%)
Aug 26, 2019 5.053 5.056 4.939 4.996 4,821 -0.04(-0.75%)
Aug 23, 2019 5.034 5.186 4.949 5.034 12,107 +0.01(+0.19%)
Aug 22, 2019 4.968 5.186 4.960 5.025 15,764 +0.03(+0.57%)
Aug 21, 2019 5.034 5.124 4.927 4.996 6,631 -0.03(-0.57%)
Aug 20, 2019 5.082 5.205 4.882 5.025 7,287 -0.01(-0.19%)
Aug 19, 2019 5.082 5.319 5.034 5.034 8,898 +0.04(+0.76%)
Aug 16, 2019 4.901 5.196 4.901 4.996 10,422 +0.03(+0.61%)
Aug 15, 2019 4.844 5.044 4.768 4.966 14,601 +0.16(+3.32%)
Aug 14, 2019 4.778 4.839 4.768 4.806 4,825 -0.03(-0.59%)
Aug 13, 2019 4.778 4.987 4.749 4.835 29,734 +0.11(+2.41%)
Aug 12, 2019 4.597 4.768 4.588 4.721 12,131 +0.11(+2.47%)
Aug 09, 2019 4.721 4.721 4.521 4.607 5,053 +0.00(+0.00%)
Aug 08, 2019 4.559 4.809 4.559 4.607 20,007 +0.09(+2.11%)
Aug 07, 2019 4.664 4.740 4.512 4.512 8,938 -0.23(-4.81%)
Aug 06, 2019 4.455 4.740 4.388 4.740 8,993 +0.28(+6.17%)
Aug 05, 2019 4.388 4.626 4.388 4.464 3,106 -0.03(-0.63%)
Aug 02, 2019 4.616 4.839 4.493 4.493 2,526 -0.21(-4.44%)
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.