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 28, 2019 4.179 4.464 4.179 4.464 12,423 +0.31(+7.55%)
Jun 27, 2019 4.160 4.179 4.037 4.151 484,673 +0.01(+0.23%)
Jun 26, 2019 4.008 4.246 3.989 4.141 43,781 +0.23(+5.82%)
Jun 25, 2019 4.103 4.208 3.856 3.913 59,123 -0.29(-7.00%)
Jun 24, 2019 4.284 4.284 3.476 4.208 470,692 +0.15(+3.75%)
Jun 21, 2019 4.141 4.303 4.046 4.056 43,376 -0.16(-3.83%)
Jun 20, 2019 4.284 4.316 3.989 4.217 14,748 -0.06(-1.33%)
Jun 19, 2019 4.274 4.493 4.274 4.274 10,116 +0.10(+2.51%)
Jun 18, 2019 4.160 4.474 4.160 4.170 25,051 +0.03(+0.69%)
Jun 17, 2019 4.255 4.426 4.141 4.141 26,689 -0.06(-1.36%)
Jun 14, 2019 4.293 4.559 4.198 4.198 14,213 -0.20(-4.61%)
Jun 13, 2019 4.369 4.521 4.369 4.401 2,825 +0.02(+0.51%)
Jun 12, 2019 4.322 4.659 4.084 4.379 35,485 -0.08(-1.71%)
Jun 11, 2019 4.683 4.683 4.331 4.455 49,461 -0.23(-4.87%)
Jun 10, 2019 4.464 4.683 4.464 4.683 9,639 +0.22(+4.89%)
Jun 07, 2019 4.521 4.588 4.293 4.464 12,212 -0.06(-1.26%)
Jun 06, 2019 4.597 4.597 4.426 4.521 10,886 -0.17(-3.64%)
Jun 05, 2019 4.597 4.697 4.360 4.692 29,077 +0.12(+2.70%)
Jun 04, 2019 4.654 4.819 4.569 4.569 5,766 -0.09(-1.84%)
Jun 03, 2019 4.531 4.978 4.512 4.654 17,212 +0.25(+5.60%)
May 31, 2019 5.110 5.500 4.407 4.407 26,846 -0.64(-12.62%)
May 30, 2019 5.091 5.224 4.915 5.044 18,357 -0.04(-0.75%)
May 29, 2019 5.870 5.870 5.082 5.082 21,739 -0.95(-15.75%)
May 28, 2019 4.483 6.031 4.483 6.031 62,762 +1.61(+36.27%)
May 24, 2019 4.296 4.436 4.296 4.426 1,895 -0.04(-0.85%)
May 23, 2019 4.493 4.588 4.464 4.464 7,249 +0.03(+0.64%)
May 22, 2019 4.607 4.635 4.436 4.436 8,373 -0.17(-3.71%)
May 21, 2019 4.578 4.901 4.148 4.607 12,829 +0.04(+0.83%)
May 20, 2019 4.664 4.752 4.493 4.569 8,837 -0.13(-2.83%)
May 17, 2019 4.787 4.810 4.654 4.702 9,580 -0.23(-4.62%)
May 16, 2019 4.616 4.930 4.255 4.930 11,977 +0.25(+5.27%)
May 15, 2019 4.626 4.685 4.626 4.683 2,839 +0.05(+1.02%)
May 14, 2019 4.493 4.635 4.493 4.635 5,350 +0.09(+2.09%)
May 13, 2019 4.474 4.578 4.103 4.540 32,833 -0.02(-0.42%)
May 10, 2019 4.825 4.887 4.559 4.559 21,477 -0.46(-9.09%)
May 09, 2019 4.996 5.015 4.749 5.015 15,816 -0.02(-0.38%)
May 08, 2019 4.939 5.196 4.939 5.034 27,339 +0.10(+2.12%)
May 07, 2019 5.091 5.101 4.930 4.930 3,887 -0.20(-3.89%)
May 06, 2019 5.414 5.414 5.129 5.129 17,092 -0.27(-4.93%)
May 03, 2019 5.348 5.443 5.010 5.395 3,790 +0.16(+3.09%)
May 02, 2019 5.310 5.454 5.191 5.234 6,468 -0.17(-3.16%)
May 01, 2019 5.605 5.605 5.262 5.405 10,083 -0.24(-4.21%)
Apr 30, 2019 5.462 5.642 5.462 5.642 754 +0.18(+3.30%)
Apr 29, 2019 5.784 5.813 4.930 5.462 27,626 -0.41(-6.96%)
Apr 26, 2019 5.898 6.126 5.841 5.870 9,791 -0.26(-4.19%)
Apr 25, 2019 5.727 6.126 5.727 6.126 10,124 +0.29(+5.05%)
Apr 24, 2019 5.813 5.841 5.765 5.832 7,875 +0.08(+1.32%)
Apr 23, 2019 5.737 5.832 5.737 5.756 2,549 -0.09(-1.46%)
Apr 22, 2019 5.727 5.841 5.727 5.841 10,224 +0.07(+1.15%)
Apr 18, 2019 5.727 5.794 5.670 5.775 36,322 -0.02(-0.33%)
Apr 17, 2019 5.908 5.908 5.794 5.794 7,949 -0.08(-1.29%)
Apr 16, 2019 5.898 5.984 5.841 5.870 7,246 -0.02(-0.32%)
Apr 15, 2019 5.746 5.889 5.699 5.889 27,381 +0.18(+3.16%)
Apr 12, 2019 5.803 6.098 5.708 5.708 11,475 -0.02(-0.33%)
Apr 11, 2019 5.718 5.794 5.718 5.727 13,125 -0.02(-0.33%)
Apr 10, 2019 5.718 5.803 5.718 5.746 21,290 +0.03(+0.50%)
Apr 09, 2019 5.784 6.098 5.718 5.718 13,902 -0.12(-2.11%)
Apr 08, 2019 5.832 5.898 5.813 5.841 10,770 +0.06(+0.99%)
Apr 05, 2019 6.003 6.012 5.784 5.784 21,582 -0.21(-3.49%)
Apr 04, 2019 5.807 6.219 5.806 5.993 10,056 +0.03(+0.48%)
Apr 03, 2019 6.060 6.060 5.846 5.965 12,839 -0.01(-0.16%)
Apr 02, 2019 5.917 6.050 5.917 5.974 13,565 -0.01(-0.16%)
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.