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 (%)
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%)
Mar 01, 2017 16.07 16.38 16.07 16.31 53,079 +0.21(+1.31%)
Feb 28, 2017 16.13 16.17 16.05 16.10 86,394 -0.11(-0.65%)
Feb 27, 2017 15.09 16.47 15.02 16.21 264,053 +1.17(+7.76%)
Feb 24, 2017 14.72 15.09 14.54 15.04 41,802 -0.03(-0.17%)
Feb 23, 2017 15.17 15.17 15.00 15.07 30,054 -0.08(-0.52%)
Feb 22, 2017 15.01 15.16 14.92 15.15 44,161 +0.19(+1.29%)
Feb 21, 2017 15.07 15.16 14.92 14.95 49,791 -0.16(-1.04%)
Feb 17, 2017 15.11 15.11 15.11 0 +0.10(+0.64%)
Feb 16, 2017 14.79 15.12 14.79 15.01 54,073 +0.22(+1.48%)
Feb 15, 2017 14.65 14.94 14.65 14.79 54,261 +0.13(+0.90%)
Feb 14, 2017 14.51 14.86 14.51 14.66 19,516 +0.09(+0.60%)
Feb 13, 2017 14.73 14.73 14.38 14.58 40,046 -0.13(-0.89%)
Feb 10, 2017 14.32 14.72 14.32 14.71 30,759 +0.40(+2.82%)
Feb 09, 2017 14.49 14.51 14.30 14.30 28,612 -0.28(-1.92%)
Feb 08, 2017 14.56 14.58 14.47 14.58 80,598 -0.07(-0.48%)
Feb 07, 2017 14.85 14.85 14.52 14.65 42,011 -0.14(-0.95%)
Feb 06, 2017 14.67 14.83 14.48 14.79 61,511 +0.13(+0.90%)
Feb 03, 2017 14.62 15.04 14.62 14.66 29,752 -0.18(-1.18%)
Feb 02, 2017 15.06 15.15 14.83 14.84 14,475 -0.24(-1.57%)
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.