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 (%)
Feb 28, 2018 8.698 8.880 8.344 8.407 20,482 -0.29(-3.34%)
Feb 27, 2018 8.616 9.001 8.616 8.698 54,520 +0.02(+0.21%)
Feb 26, 2018 8.616 9.007 8.616 8.680 60,299 +0.08(+0.95%)
Feb 23, 2018 8.689 8.933 8.480 8.598 31,909 -0.34(-3.76%)
Feb 22, 2018 8.780 9.362 8.780 8.934 53,027 -0.29(-3.15%)
Feb 21, 2018 9.354 9.580 8.998 9.225 62,155 -0.29(-3.06%)
Feb 20, 2018 9.498 9.871 9.380 9.516 48,429 +0.01(+0.10%)
Feb 16, 2018 9.507 9.507 9.507 0 +0.20(+2.15%)
Feb 15, 2018 9.362 9.571 9.225 9.307 81,196 -0.05(-0.49%)
Feb 14, 2018 9.362 8.398 9.352 326,504 +0.64(+7.30%)
Feb 13, 2018 8.026 8.853 7.780 8.716 294,478 +0.36(+4.35%)
Feb 12, 2018 8.180 8.498 8.180 8.353 67,402 +0.02(+0.22%)
Feb 09, 2018 8.180 8.398 7.816 8.335 156,383 +0.08(+0.99%)
Feb 08, 2018 8.044 8.425 7.989 8.253 167,083 +0.24(+2.95%)
Feb 07, 2018 7.780 8.171 7.762 8.016 171,538 +0.23(+2.92%)
Feb 06, 2018 7.735 8.171 7.735 7.789 151,469 -0.50(-6.03%)
Feb 05, 2018 8.544 8.544 8.362 8.289 107,062 -0.45(-5.10%)
Feb 02, 2018 8.653 8.844 8.653 8.734 60,191 +0.00(+0.00%)
Feb 01, 2018 8.844 8.880 8.625 8.734 42,453 -0.19(-2.14%)
Jan 31, 2018 8.716 9.034 8.716 8.925 34,877 +0.20(+2.29%)
Jan 30, 2018 8.862 8.862 8.771 8.725 36,982 -0.22(-2.44%)
Jan 29, 2018 8.780 9.007 8.704 8.943 73,905 +0.12(+1.34%)
Jan 26, 2018 9.153 9.262 8.653 8.825 112,913 -0.33(-3.57%)
Jan 25, 2018 8.607 9.306 8.507 9.153 147,113 +0.57(+6.67%)
Jan 24, 2018 7.980 8.589 7.980 8.580 209,672 +0.49(+6.07%)
Jan 23, 2018 7.898 8.135 7.798 8.089 91,088 +0.09(+1.14%)
Jan 22, 2018 8.080 8.143 7.798 7.998 103,784 -0.17(-2.11%)
Jan 19, 2018 8.062 8.325 7.889 8.171 100,228 -0.02(-0.22%)
Jan 18, 2018 8.180 8.335 8.180 8.189 73,194 -0.08(-0.99%)
Jan 17, 2018 8.362 8.362 8.180 8.271 66,853 -0.11(-1.30%)
Jan 16, 2018 8.389 8.480 8.353 8.380 44,509 -0.02(-0.22%)
Jan 12, 2018 8.398 8.398 8.398 0 -0.09(-1.07%)
Jan 11, 2018 8.398 8.566 8.353 8.489 61,349 +0.05(+0.65%)
Jan 10, 2018 8.389 8.534 8.344 8.435 51,256 +0.01(+0.11%)
Jan 09, 2018 8.407 8.616 8.298 8.425 61,897 -0.03(-0.32%)
Jan 08, 2018 8.507 8.634 8.435 8.453 64,306 -0.27(-3.13%)
Jan 05, 2018 8.607 8.798 8.589 8.725 70,896 +0.11(+1.27%)
Jan 04, 2018 8.507 8.716 8.362 8.616 64,644 -0.01(-0.11%)
Jan 03, 2018 8.398 8.725 8.325 8.625 39,185 +0.07(+0.85%)
Jan 02, 2018 8.616 8.744 8.571 8.553 69,184 -0.14(-1.57%)
Dec 29, 2017 8.689 8.689 8.689 0 -0.01(-0.10%)
Dec 28, 2017 8.698 8.807 8.671 8.698 16,658 +0.01(+0.10%)
Dec 27, 2017 8.698 8.953 8.680 8.689 43,481 -0.05(-0.62%)
Dec 26, 2017 8.653 8.807 8.653 8.744 26,001 +0.09(+1.05%)
Dec 22, 2017 8.580 8.734 8.580 8.653 31,995 -0.02(-0.21%)
Dec 21, 2017 8.707 8.762 8.671 8.671 17,312 -0.05(-0.52%)
Dec 20, 2017 8.807 8.816 8.653 8.716 29,167 -0.02(-0.21%)
Dec 19, 2017 8.862 8.980 8.644 8.734 22,959 -0.10(-1.13%)
Dec 18, 2017 8.653 8.971 8.634 8.834 55,897 +0.21(+2.42%)
Dec 15, 2017 8.625 8.761 8.498 8.625 60,405 +0.05(+0.53%)
Dec 14, 2017 8.634 8.744 8.534 8.580 29,949 +0.00(+0.00%)
Dec 13, 2017 8.598 8.707 8.462 8.580 60,174 -0.05(-0.53%)
Dec 12, 2017 8.934 8.998 8.625 8.625 46,359 -0.27(-3.06%)
Dec 11, 2017 8.644 9.143 8.425 8.898 89,005 +0.22(+2.51%)
Dec 08, 2017 8.834 9.207 8.562 8.680 191,499 -0.12(-1.34%)
Dec 07, 2017 8.407 8.948 8.298 8.798 155,743 +0.31(+3.64%)
Dec 06, 2017 7.762 8.589 7.762 8.489 180,465 +0.72(+9.24%)
Dec 05, 2017 8.316 8.335 7.771 7.771 80,288 -0.65(-7.67%)
Dec 04, 2017 9.062 9.062 8.162 8.416 180,703 -0.66(-7.31%)
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.