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 (%)
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%)
Apr 03, 2017 18.70 19.31 18.70 19.12 90,910 +0.02(+0.10%)
Mar 31, 2017 18.78 19.54 18.63 19.10 354,414 +0.33(+1.74%)
Mar 30, 2017 18.95 19.04 18.64 18.78 47,486 -0.21(-1.10%)
Mar 29, 2017 18.95 19.15 18.87 18.99 71,043 -0.01(-0.05%)
Mar 28, 2017 18.90 19.26 18.76 19.00 113,785 +0.06(+0.34%)
Mar 27, 2017 18.18 18.97 18.18 18.93 169,136 +0.78(+4.31%)
Mar 24, 2017 18.05 18.28 17.62 18.15 173,404 -0.16(-0.89%)
Mar 23, 2017 18.78 18.83 17.81 18.31 238,103 -0.41(-2.18%)
Mar 22, 2017 18.19 19.02 18.18 18.72 434,280 -0.01(-0.05%)
Mar 21, 2017 19.80 20.40 18.66 18.73 324,618 -1.25(-6.23%)
Mar 20, 2017 18.24 20.14 18.24 19.98 459,275 +1.89(+10.42%)
Mar 17, 2017 17.88 18.83 17.73 18.09 310,038 -0.11(-0.63%)
Mar 16, 2017 16.84 18.81 16.84 18.21 443,146 +1.53(+9.21%)
Mar 15, 2017 16.43 16.88 16.32 16.67 210,144 +0.12(+0.74%)
Mar 14, 2017 16.55 16.56 16.23 16.55 81,125 -0.01(-0.05%)
Mar 13, 2017 16.43 16.65 16.29 16.56 94,014 +0.13(+0.80%)
Mar 10, 2017 16.27 16.57 16.27 16.43 114,033 +0.05(+0.32%)
Mar 09, 2017 16.29 16.60 16.28 16.37 99,783 -0.17(-1.01%)
Mar 08, 2017 17.47 17.50 16.32 16.54 279,711 -0.32(-1.92%)
Mar 07, 2017 16.31 17.05 16.22 16.86 137,747 +0.58(+3.55%)
Mar 06, 2017 16.18 16.64 16.18 16.29 288,949 +0.11(+0.65%)
Mar 03, 2017 16.05 16.29 16.00 16.18 62,727 +0.13(+0.82%)
Mar 02, 2017 16.19 16.23 16.05 16.05 64,894 -0.26(-1.61%)
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.