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 (%)
Nov 30, 2018 6.972 6.972 6.468 6.649 45,481 -0.39(-5.53%)
Nov 29, 2018 6.554 7.095 6.522 7.038 29,604 +0.48(+7.39%)
Nov 28, 2018 6.554 6.820 6.411 6.554 53,372 -0.28(-4.03%)
Nov 27, 2018 6.459 6.829 6.145 6.829 51,325 +0.32(+4.96%)
Nov 26, 2018 6.487 7.019 6.478 6.506 137,653 -0.12(-1.86%)
Nov 23, 2018 6.449 6.649 6.430 6.630 24,425 +0.08(+1.16%)
Nov 21, 2018 6.554 6.554 6.554 0 +0.02(+0.29%)
Nov 20, 2018 6.269 6.639 6.269 6.535 30,260 -0.10(-1.57%)
Nov 19, 2018 6.212 6.649 6.193 6.639 17,515 +0.29(+4.64%)
Nov 16, 2018 6.174 6.354 6.174 6.345 20,319 +0.14(+2.30%)
Nov 15, 2018 6.088 6.459 6.088 6.202 31,307 -0.05(-0.76%)
Nov 14, 2018 5.936 6.259 5.822 6.250 126,881 +0.44(+7.52%)
Nov 13, 2018 6.031 6.107 5.813 5.813 15,510 -0.31(-5.12%)
Nov 12, 2018 6.145 6.269 5.889 6.126 50,481 -0.18(-2.86%)
Nov 09, 2018 6.212 6.326 6.079 6.307 17,897 +0.00(+0.00%)
Nov 08, 2018 6.174 6.326 6.079 6.307 24,571 +0.16(+2.63%)
Nov 07, 2018 6.079 6.421 6.022 6.145 27,641 +0.10(+1.73%)
Nov 06, 2018 5.984 6.079 5.984 6.041 9,717 +0.06(+0.95%)
Nov 05, 2018 5.727 6.174 5.727 5.984 34,430 +0.03(+0.48%)
Nov 02, 2018 5.509 6.174 5.509 5.955 76,960 +0.31(+5.56%)
Nov 01, 2018 5.509 5.889 5.348 5.642 80,736 +0.12(+2.24%)
Oct 31, 2018 5.224 5.870 5.224 5.519 53,106 +0.14(+2.65%)
Oct 30, 2018 5.462 5.604 5.139 5.376 32,228 -0.28(-5.03%)
Oct 29, 2018 5.414 5.699 5.082 5.661 114,790 +0.00(+0.00%)
Oct 26, 2018 5.699 5.832 5.557 5.661 73,170 -0.06(-1.00%)
Oct 25, 2018 5.652 5.898 5.509 5.718 65,613 +0.06(+1.01%)
Oct 24, 2018 5.661 6.088 5.661 5.661 42,145 +0.03(+0.51%)
Oct 23, 2018 5.851 6.221 5.319 5.633 93,060 -0.28(-4.82%)
Oct 22, 2018 5.509 6.098 5.481 5.917 67,090 +0.49(+9.11%)
Oct 19, 2018 5.405 5.566 5.338 5.424 34,216 -0.06(-1.04%)
Oct 18, 2018 5.509 5.509 5.129 5.481 64,214 +0.01(+0.17%)
Oct 17, 2018 5.091 5.509 5.091 5.471 52,264 +0.34(+6.67%)
Oct 16, 2018 5.395 5.481 5.129 5.129 31,288 -0.24(-4.42%)
Oct 15, 2018 4.892 5.488 4.892 5.367 65,712 +0.43(+8.65%)
Oct 12, 2018 4.977 5.224 4.939 4.939 35,585 -0.12(-2.44%)
Oct 11, 2018 4.711 5.120 4.692 5.063 61,515 +0.39(+8.33%)
Oct 10, 2018 4.550 4.920 4.550 4.673 32,793 +0.09(+1.86%)
Oct 09, 2018 4.949 5.215 4.578 4.588 47,075 -0.35(-7.12%)
Oct 08, 2018 4.493 5.224 4.350 4.939 93,596 +0.43(+9.47%)
Oct 05, 2018 4.597 4.635 4.350 4.512 34,321 -0.10(-2.26%)
Oct 04, 2018 4.360 4.635 4.284 4.616 50,572 +0.26(+5.88%)
Oct 03, 2018 3.799 4.521 3.799 4.360 293,468 +0.56(+14.75%)
Oct 02, 2018 4.654 4.740 3.771 3.799 129,431 -0.92(-19.52%)
Oct 01, 2018 4.730 4.873 4.673 4.721 25,301 -0.04(-0.80%)
Sep 28, 2018 4.787 5.034 4.759 4.759 82,961 -0.08(-1.57%)
Sep 27, 2018 4.787 5.129 4.787 4.835 63,244 -0.16(-3.23%)
Sep 26, 2018 5.490 5.813 4.987 4.996 69,560 -0.67(-11.89%)
Sep 25, 2018 5.822 5.898 5.433 5.670 26,073 -0.16(-2.77%)
Sep 24, 2018 6.031 6.031 5.832 5.832 5,105 -0.13(-2.23%)
Sep 21, 2018 6.145 6.145 5.841 5.965 20,635 -0.22(-3.53%)
Sep 20, 2018 6.098 6.383 6.079 6.183 10,658 -0.03(-0.46%)
Sep 19, 2018 6.459 6.506 5.680 6.212 30,628 -0.28(-4.39%)
Sep 18, 2018 6.554 6.554 6.497 6.497 6,246 -0.04(-0.58%)
Sep 17, 2018 6.544 6.668 6.459 6.535 15,293 -0.08(-1.15%)
Sep 14, 2018 6.668 6.677 6.535 6.611 3,895 +0.09(+1.46%)
Sep 13, 2018 6.763 6.810 6.516 6.516 5,617 -0.23(-3.38%)
Sep 12, 2018 6.706 6.744 6.554 6.744 11,636 -0.09(-1.25%)
Sep 11, 2018 6.535 6.829 6.535 6.829 12,252 +0.30(+4.66%)
Sep 10, 2018 6.981 6.981 6.525 6.525 29,103 -0.50(-7.16%)
Sep 07, 2018 6.934 7.029 6.934 7.029 9,896 +0.09(+1.37%)
Sep 06, 2018 7.105 7.105 6.934 6.934 11,386 -0.03(-0.41%)
Sep 05, 2018 7.114 7.114 6.934 6.962 6,902 -0.07(-0.95%)
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.