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 (%)
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%)
Apr 01, 2019 5.908 6.098 5.795 5.984 23,957 +0.00(+0.00%)
Mar 29, 2019 6.098 6.145 5.708 5.984 34,532 -0.09(-1.56%)
Mar 28, 2019 6.144 6.144 5.993 6.079 10,140 +0.05(+0.79%)
Mar 27, 2019 6.174 6.221 5.901 6.031 10,136 -0.09(-1.55%)
Mar 26, 2019 6.145 6.221 6.117 6.126 9,483 -0.02(-0.31%)
Mar 25, 2019 6.050 6.174 6.050 6.145 8,057 +0.02(+0.31%)
Mar 22, 2019 6.183 6.269 6.052 6.126 18,319 -0.18(-2.86%)
Mar 21, 2019 6.041 6.449 5.794 6.307 68,392 +0.28(+4.57%)
Mar 20, 2019 6.174 6.288 6.031 6.031 31,082 -0.16(-2.61%)
Mar 19, 2019 6.354 6.354 5.946 6.193 10,182 -0.17(-2.69%)
Mar 18, 2019 6.183 6.364 5.680 6.364 66,846 -0.09(-1.47%)
Mar 15, 2019 6.069 6.459 6.069 6.459 50,114 +0.32(+5.26%)
Mar 14, 2019 6.240 6.240 6.081 6.136 27,236 -0.18(-2.86%)
Mar 13, 2019 6.155 6.392 6.155 6.316 30,626 +0.09(+1.53%)
Mar 12, 2019 6.269 6.392 6.060 6.221 18,695 -0.05(-0.76%)
Mar 11, 2019 5.993 6.345 5.993 6.269 10,286 +0.13(+2.17%)
Mar 08, 2019 6.345 6.345 5.984 6.136 16,529 -0.28(-4.30%)
Mar 07, 2019 6.174 6.411 5.936 6.411 38,330 +0.07(+1.05%)
Mar 06, 2019 6.183 6.411 6.183 6.345 7,741 +0.16(+2.61%)
Mar 05, 2019 6.193 6.392 6.174 6.183 25,923 -0.10(-1.66%)
Mar 04, 2019 6.069 6.544 6.069 6.288 34,981 +0.08(+1.22%)
Mar 01, 2019 6.345 6.535 6.212 6.212 7,053 -0.09(-1.51%)
Feb 28, 2019 6.554 6.563 6.193 6.307 39,516 -0.06(-0.90%)
Feb 27, 2019 6.183 6.487 6.060 6.364 43,664 -0.01(-0.15%)
Feb 26, 2019 6.421 6.497 6.079 6.373 62,967 -0.17(-2.61%)
Feb 25, 2019 6.297 6.801 6.297 6.544 17,874 -0.07(-1.01%)
Feb 22, 2019 6.592 6.639 6.402 6.611 8,211 +0.15(+2.35%)
Feb 21, 2019 6.278 6.554 6.278 6.459 7,627 -0.01(-0.15%)
Feb 20, 2019 6.383 6.506 6.383 6.468 9,929 -0.01(-0.15%)
Feb 19, 2019 6.164 6.639 6.164 6.478 89,825 +0.18(+2.87%)
Feb 15, 2019 6.525 6.573 6.288 6.297 13,897 -0.35(-5.29%)
Feb 14, 2019 6.326 6.668 6.326 6.649 55,492 +0.24(+3.70%)
Feb 13, 2019 6.354 6.630 6.335 6.411 55,944 -0.05(-0.74%)
Feb 12, 2019 6.782 6.782 6.459 6.459 22,221 -0.23(-3.41%)
Feb 11, 2019 6.668 6.810 6.573 6.687 21,751 +0.32(+5.07%)
Feb 08, 2019 6.687 6.839 6.364 6.364 28,741 -0.07(-1.03%)
Feb 07, 2019 6.896 6.896 6.392 6.430 15,258 -0.23(-3.42%)
Feb 06, 2019 7.067 7.067 6.620 6.658 14,504 -0.34(-4.88%)
Feb 05, 2019 7.010 7.038 6.782 7.000 20,622 -0.04(-0.54%)
Feb 04, 2019 6.962 7.076 6.820 7.038 9,463 +0.11(+1.65%)
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.