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 30, 2017 8.934 9.198 8.934 9.089 55,075 +0.17(+1.94%)
Jun 29, 2017 8.780 9.003 8.771 8.916 51,853 +0.14(+1.55%)
Jun 28, 2017 9.071 9.143 8.725 8.780 81,853 -0.39(-4.26%)
Jun 27, 2017 9.025 9.225 9.025 9.171 43,556 +0.15(+1.71%)
Jun 26, 2017 9.043 9.216 8.998 9.016 56,486 +0.00(+0.00%)
Jun 23, 2017 9.153 9.271 9.016 9.016 120,729 -0.14(-1.49%)
Jun 22, 2017 9.480 9.562 9.043 9.153 171,216 -0.34(-3.54%)
Jun 21, 2017 9.543 9.634 9.443 9.489 39,530 -0.03(-0.29%)
Jun 20, 2017 9.652 9.656 9.434 9.516 75,659 -0.13(-1.32%)
Jun 19, 2017 9.425 9.725 9.407 9.643 74,353 +0.21(+2.22%)
Jun 16, 2017 9.107 9.452 9.080 9.434 97,124 +0.35(+3.90%)
Jun 15, 2017 9.116 9.207 8.998 9.080 55,501 -0.08(-0.89%)
Jun 14, 2017 9.116 9.280 9.080 9.162 66,067 +0.04(+0.40%)
Jun 13, 2017 9.253 9.371 9.062 9.125 168,530 -0.09(-0.99%)
Jun 12, 2017 9.452 9.594 9.144 9.216 110,054 -0.22(-2.31%)
Jun 09, 2017 9.525 9.715 9.407 9.434 51,130 -0.03(-0.29%)
Jun 08, 2017 9.707 9.871 9.371 9.462 98,078 -0.22(-2.25%)
Jun 07, 2017 9.498 9.943 9.498 9.680 129,375 +0.17(+1.82%)
Jun 06, 2017 9.425 9.743 9.334 9.507 82,664 +0.07(+0.77%)
Jun 05, 2017 9.180 9.864 9.080 9.434 229,899 +0.21(+2.27%)
Jun 02, 2017 9.089 9.793 7.753 9.225 1,676,272 +0.01(+0.10%)
Jun 01, 2017 9.098 9.525 9.098 9.216 143,131 +0.09(+1.00%)
May 31, 2017 9.316 9.434 8.916 9.125 201,893 -0.22(-2.33%)
May 30, 2017 9.507 9.552 9.053 9.343 122,813 -0.21(-2.19%)
May 26, 2017 8.989 9.816 8.762 9.552 522,563 +0.42(+4.58%)
May 25, 2017 10.22 10.22 8.816 9.134 626,946 -1.25(-12.00%)
May 24, 2017 10.72 10.83 10.14 10.38 198,394 -0.55(-4.99%)
May 23, 2017 11.25 11.58 10.82 10.92 220,827 -0.41(-3.61%)
May 22, 2017 11.01 11.36 10.92 11.33 160,091 +0.36(+3.31%)
May 19, 2017 11.13 11.30 10.96 10.97 156,026 -0.19(-1.71%)
May 18, 2017 10.93 11.32 10.84 11.16 174,388 +0.16(+1.49%)
May 17, 2017 11.13 11.17 10.93 11.00 164,064 -0.15(-1.39%)
May 16, 2017 11.05 11.34 10.92 11.15 217,991 -0.07(-0.65%)
May 15, 2017 11.68 11.68 11.12 11.22 193,025 -0.43(-3.67%)
May 12, 2017 11.47 12.03 11.47 11.65 159,287 +0.24(+2.07%)
May 11, 2017 11.42 12.44 11.12 11.42 335,291 -0.11(-0.95%)
May 10, 2017 10.37 11.71 10.37 11.52 223,926 +0.59(+5.40%)
May 09, 2017 11.34 11.58 10.64 10.93 320,720 -0.94(-7.89%)
May 08, 2017 12.45 12.57 11.74 11.87 286,920 -0.59(-4.74%)
May 05, 2017 12.86 12.86 11.68 12.46 251,997 -0.62(-4.73%)
May 04, 2017 13.63 13.63 12.63 13.08 194,069 -0.68(-4.95%)
May 03, 2017 13.73 13.81 13.60 13.76 168,957 -0.08(-0.59%)
May 02, 2017 14.06 14.09 13.74 13.84 157,484 -0.33(-2.31%)
May 01, 2017 14.31 14.48 14.00 14.17 132,994 -0.15(-1.08%)
Apr 28, 2017 13.85 14.62 13.72 14.32 169,493 +0.34(+2.40%)
Apr 27, 2017 13.81 14.26 13.65 13.99 209,788 +0.11(+0.79%)
Apr 26, 2017 14.99 14.99 13.68 13.88 253,403 -1.12(-7.45%)
Apr 25, 2017 14.65 15.26 14.59 15.00 256,360 -0.02(-0.12%)
Apr 24, 2017 15.94 16.09 14.33 15.01 477,617 -1.52(-9.18%)
Apr 21, 2017 16.45 16.79 15.47 16.53 184,381 -0.01(-0.06%)
Apr 20, 2017 17.71 17.78 16.51 16.54 292,545 -1.25(-7.00%)
Apr 19, 2017 17.70 17.90 17.70 17.79 49,967 -0.02(-0.10%)
Apr 18, 2017 17.74 17.89 17.61 17.81 37,992 +0.04(+0.20%)
Apr 17, 2017 17.63 17.82 17.43 17.77 46,315 +0.10(+0.57%)
Apr 13, 2017 17.73 17.99 17.64 17.67 45,236 -0.13(-0.71%)
Apr 12, 2017 18.14 18.20 17.33 17.80 138,366 -0.39(-2.15%)
Apr 11, 2017 18.46 18.73 18.17 18.19 210,646 -0.24(-1.28%)
Apr 10, 2017 18.18 18.81 18.18 18.42 275,269 +0.24(+1.30%)
Apr 07, 2017 18.18 18.36 18.17 18.19 160,431 -0.03(-0.15%)
Apr 06, 2017 18.25 18.40 18.19 18.21 100,658 +0.04(+0.20%)
Apr 05, 2017 19.21 19.41 18.18 18.18 329,391 -1.09(-5.66%)
Apr 04, 2017 19.11 19.80 19.11 19.27 228,103 +0.15(+0.76%)
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.