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 (%)
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%)
Jan 02, 2020 4.949 5.177 4.930 5.110 61,889 +0.08(+1.51%)
Dec 31, 2019 4.939 5.319 4.892 5.034 77,276 +0.09(+1.92%)
Dec 30, 2019 4.968 5.129 4.911 4.939 8,412 +0.04(+0.78%)
Dec 27, 2019 4.930 4.996 4.901 4.901 13,265 -0.07(-1.35%)
Dec 26, 2019 5.101 5.101 4.901 4.968 5,657 -0.13(-2.60%)
Dec 24, 2019 5.171 5.171 5.101 5.101 2,526 +0.00(+0.00%)
Dec 23, 2019 5.129 5.158 4.920 5.101 15,386 -0.11(-2.19%)
Dec 20, 2019 5.072 5.215 4.901 5.215 29,478 +0.04(+0.73%)
Dec 19, 2019 5.101 5.224 5.044 5.177 6,545 -0.09(-1.80%)
Dec 18, 2019 4.934 5.319 4.934 5.272 55,679 +0.20(+3.93%)
Dec 17, 2019 4.892 5.129 4.892 5.072 49,974 +0.13(+2.69%)
Dec 16, 2019 4.892 4.939 4.892 4.939 5,273 -0.01(-0.19%)
Dec 13, 2019 4.892 4.949 4.892 4.949 7,369 -0.05(-0.95%)
Dec 12, 2019 4.920 4.996 4.892 4.996 21,662 -0.00(-0.05%)
Dec 11, 2019 4.892 5.034 4.892 4.999 26,640 -0.02(-0.34%)
Dec 10, 2019 5.034 5.034 4.902 5.016 12,026 +0.02(+0.40%)
Dec 09, 2019 4.996 5.205 4.996 4.996 24,886 +0.00(+0.00%)
Dec 06, 2019 5.167 5.186 4.996 4.996 15,686 -0.19(-3.66%)
Dec 05, 2019 5.129 5.196 5.129 5.186 5,340 -0.04(-0.73%)
Dec 04, 2019 5.101 5.291 4.958 5.224 145,110 -0.01(-0.18%)
Dec 03, 2019 5.224 5.281 5.108 5.234 108,359 +0.01(+0.18%)
Dec 02, 2019 5.015 5.224 4.369 5.224 140,482 +0.62(+13.40%)
Nov 29, 2019 4.464 4.607 4.464 4.607 14,107 +0.18(+4.06%)
Nov 27, 2019 4.380 4.427 4.380 4.427 1,052 -0.08(-1.88%)
Nov 26, 2019 4.369 4.512 4.369 4.512 6,222 +0.12(+2.70%)
Nov 25, 2019 4.316 4.393 4.316 4.393 749 +0.12(+2.78%)
Nov 22, 2019 4.341 4.341 4.274 4.274 631 -0.21(-4.66%)
Nov 21, 2019 4.284 4.483 4.274 4.483 1,956 +0.19(+4.42%)
Nov 20, 2019 4.284 4.303 4.284 4.293 618 -0.14(-3.21%)
Nov 19, 2019 4.284 4.436 4.284 4.436 1,099 +0.01(+0.21%)
Nov 18, 2019 4.274 4.426 4.274 4.426 2,726 +0.20(+4.72%)
Nov 15, 2019 4.151 4.236 4.103 4.227 947 +0.22(+5.45%)
Nov 14, 2019 4.160 4.281 4.008 4.008 5,990 -0.16(-3.87%)
Nov 13, 2019 4.103 4.227 4.087 4.170 6,197 -0.06(-1.35%)
Nov 12, 2019 4.303 4.350 4.217 4.227 4,815 -0.27(-5.92%)
Nov 11, 2019 4.198 4.502 4.103 4.493 8,367 +0.30(+7.05%)
Nov 08, 2019 4.398 4.398 3.951 4.197 4,527 -0.28(-6.19%)
Nov 07, 2019 4.360 4.502 4.323 4.474 2,483 +0.08(+1.73%)
Nov 06, 2019 4.322 4.398 4.284 4.398 3,503 +0.00(+0.00%)
Nov 05, 2019 4.274 4.483 4.274 4.398 2,835 -0.09(-2.11%)
Nov 04, 2019 4.065 4.493 4.065 4.493 1,616 +0.50(+12.62%)
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.