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 (%)
Mar 31, 2020 5.960 5.990 5.860 5.970 7,910 -0.02(-0.33%)
Mar 30, 2020 5.570 5.990 5.570 5.990 28,805 +0.31(+5.46%)
Mar 27, 2020 5.224 5.680 5.044 5.680 35,164 +0.36(+6.79%)
Mar 26, 2020 5.196 5.699 5.196 5.319 39,953 -0.37(-6.51%)
Mar 25, 2020 5.291 5.689 5.129 5.689 12,691 +0.36(+6.74%)
Mar 24, 2020 4.911 5.689 4.911 5.330 30,794 -0.09(-1.72%)
Mar 23, 2020 5.319 5.689 5.310 5.424 31,562 -0.17(-3.06%)
Mar 20, 2020 5.041 5.604 5.041 5.595 17,687 +0.42(+8.07%)
Mar 19, 2020 4.816 5.614 4.816 5.177 10,093 -0.01(-0.18%)
Mar 18, 2020 4.873 5.680 4.398 5.186 25,058 -0.16(-3.07%)
Mar 17, 2020 5.224 5.699 5.224 5.350 25,657 +0.13(+2.42%)
Mar 16, 2020 4.816 5.224 4.664 5.224 10,281 +0.14(+2.80%)
Mar 13, 2020 5.414 5.699 5.082 5.082 5,474 -0.34(-6.30%)
Mar 12, 2020 4.787 5.653 4.740 5.424 11,263 -0.28(-4.83%)
Mar 11, 2020 5.386 5.699 5.381 5.699 18,578 -0.12(-2.12%)
Mar 10, 2020 5.234 5.887 5.234 5.822 13,706 +0.17(+3.03%)
Mar 09, 2020 5.357 5.680 5.357 5.652 5,040 +0.24(+4.39%)
Mar 06, 2020 5.984 5.984 5.414 5.414 6,527 -0.42(-7.24%)
Mar 05, 2020 5.642 5.984 5.367 5.837 16,130 +0.13(+2.25%)
Mar 04, 2020 5.794 5.794 5.699 5.708 2,338 -0.09(-1.48%)
Mar 03, 2020 5.851 5.851 5.699 5.794 8,976 -0.06(-0.97%)
Mar 02, 2020 5.794 5.927 5.648 5.851 20,265 -0.04(-0.65%)
Feb 28, 2020 5.424 5.889 5.034 5.889 38,006 +0.51(+9.54%)
Feb 27, 2020 5.376 5.376 5.376 5.376 145 -0.25(-4.39%)
Feb 26, 2020 5.661 5.661 4.816 5.623 38,324 -0.08(-1.37%)
Feb 25, 2020 5.701 5.701 5.701 5.701 317 +0.05(+0.87%)
Feb 24, 2020 5.699 5.699 5.604 5.652 10,038 -0.14(-2.46%)
Feb 21, 2020 5.841 5.913 5.585 5.794 13,370 -0.05(-0.81%)
Feb 20, 2020 5.756 5.870 5.756 5.841 3,159 +0.09(+1.49%)
Feb 19, 2020 5.832 5.841 5.737 5.756 20,745 +0.00(+0.00%)
Feb 18, 2020 5.746 5.917 5.746 5.756 4,155 +0.01(+0.17%)
Feb 14, 2020 5.730 5.889 5.728 5.746 19,055 -0.26(-4.27%)
Feb 13, 2020 6.212 6.212 5.756 6.003 2,812 -0.13(-2.17%)
Feb 12, 2020 5.652 6.525 5.623 6.136 117,822 +0.53(+9.49%)
Feb 11, 2020 5.319 5.756 5.224 5.604 90,997 +0.29(+5.55%)
Feb 10, 2020 5.338 5.652 5.310 5.310 6,820 -0.06(-1.06%)
Feb 07, 2020 5.405 5.405 5.329 5.367 3,790 +0.00(+0.00%)
Feb 06, 2020 5.490 5.552 5.367 5.367 6,556 -0.12(-2.25%)
Feb 05, 2020 5.445 5.500 5.388 5.490 1,711 -0.05(-0.86%)
Feb 04, 2020 5.576 5.688 4.806 5.538 100,674 +0.08(+1.39%)
Feb 03, 2020 5.224 5.509 5.224 5.462 11,013 +0.25(+4.74%)
Jan 31, 2020 5.471 5.471 5.215 5.215 24,951 -0.27(-4.85%)
Jan 30, 2020 5.585 5.585 5.462 5.481 5,910 -0.06(-1.03%)
Jan 29, 2020 5.756 5.756 5.509 5.538 6,387 -0.20(-3.48%)
Jan 28, 2020 5.737 5.917 5.604 5.737 8,257 +0.03(+0.50%)
Jan 27, 2020 5.765 5.898 5.680 5.708 6,037 -0.22(-3.69%)
Jan 24, 2020 5.860 6.307 5.860 5.927 9,580 +0.07(+1.13%)
Jan 23, 2020 5.775 6.240 5.756 5.860 64,651 +0.07(+1.15%)
Jan 22, 2020 5.765 6.096 5.395 5.794 90,468 -0.04(-0.65%)
Jan 21, 2020 6.307 6.307 5.765 5.832 34,027 -0.49(-7.81%)
Jan 17, 2020 6.079 6.326 6.079 6.326 97,385 +0.25(+4.06%)
Jan 16, 2020 6.060 6.155 5.652 6.079 39,910 +0.03(+0.47%)
Jan 15, 2020 5.813 6.164 5.813 6.050 61,968 +0.15(+2.58%)
Jan 14, 2020 5.889 6.269 5.770 5.898 69,562 -0.09(-1.43%)
Jan 13, 2020 5.670 6.459 5.519 5.984 124,860 +0.33(+5.88%)
Jan 10, 2020 5.414 5.680 5.353 5.652 74,960 +0.10(+1.79%)
Jan 09, 2020 5.319 5.622 5.319 5.552 162,320 +0.20(+3.64%)
Jan 08, 2020 5.224 5.376 5.177 5.357 186,588 +0.19(+3.77%)
Jan 07, 2020 5.110 5.224 5.053 5.162 21,473 +0.11(+2.16%)
Jan 06, 2020 4.949 5.319 4.892 5.053 77,737 +0.09(+1.72%)
Jan 03, 2020 4.996 5.044 4.939 4.968 13,160 -0.14(-2.79%)
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.