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 30, 2018 8.577 8.577 8.074 8.416 141,445 -0.23(-2.64%)
Apr 27, 2018 8.634 8.757 8.614 8.643 29,774 +0.04(+0.44%)
Apr 26, 2018 8.454 8.629 8.416 8.605 21,258 +0.15(+1.80%)
Apr 25, 2018 8.454 8.624 8.387 8.454 10,361 -0.08(-0.89%)
Apr 24, 2018 8.378 8.729 8.378 8.530 55,335 -0.12(-1.43%)
Apr 23, 2018 8.691 8.919 8.577 8.653 60,809 -0.07(-0.76%)
Apr 20, 2018 8.776 8.776 8.634 8.719 20,404 -0.07(-0.76%)
Apr 19, 2018 8.662 8.786 8.662 8.786 26,855 +0.07(+0.76%)
Apr 18, 2018 8.473 8.723 8.435 8.719 38,405 +0.30(+3.61%)
Apr 17, 2018 8.454 8.814 8.311 8.416 67,935 -0.07(-0.78%)
Apr 16, 2018 8.672 8.686 8.245 8.482 49,299 -0.15(-1.76%)
Apr 13, 2018 8.719 8.748 8.605 8.634 22,476 -0.07(-0.76%)
Apr 12, 2018 8.691 8.814 8.691 8.700 24,611 -0.08(-0.87%)
Apr 11, 2018 8.757 8.928 8.757 8.776 33,216 +0.04(+0.43%)
Apr 10, 2018 8.681 8.833 8.605 8.738 56,220 +0.01(+0.11%)
Apr 09, 2018 8.691 8.862 8.596 8.729 43,789 +0.02(+0.22%)
Apr 06, 2018 8.738 8.919 8.643 8.710 28,989 -0.02(-0.22%)
Apr 05, 2018 8.786 8.833 8.567 8.729 30,034 -0.05(-0.54%)
Apr 04, 2018 8.672 8.833 8.672 8.776 29,638 +0.01(+0.11%)
Apr 03, 2018 8.881 8.881 8.577 8.767 31,784 -0.06(-0.65%)
Apr 02, 2018 8.900 9.023 8.795 8.824 23,431 -0.17(-1.90%)
Mar 29, 2018 8.995 8.995 8.995 0 +0.17(+1.94%)
Mar 28, 2018 8.605 8.881 8.586 8.824 41,056 +0.26(+2.99%)
Mar 27, 2018 8.814 8.814 8.567 8.567 24,851 -0.25(-2.80%)
Mar 26, 2018 8.567 9.000 8.567 8.814 51,065 +0.38(+4.50%)
Mar 23, 2018 8.907 8.987 8.398 8.435 79,485 -0.45(-5.02%)
Mar 22, 2018 8.425 8.889 8.425 8.880 87,959 +0.40(+4.72%)
Mar 21, 2018 8.625 8.806 8.344 8.480 55,983 -0.32(-3.62%)
Mar 20, 2018 8.589 8.825 8.416 8.798 73,024 +0.23(+2.65%)
Mar 19, 2018 8.389 8.716 8.389 8.571 21,030 +0.07(+0.86%)
Mar 16, 2018 8.825 8.953 8.453 8.498 106,078 -0.38(-4.30%)
Mar 15, 2018 8.671 8.898 8.625 8.880 48,254 +0.22(+2.52%)
Mar 14, 2018 8.325 8.844 8.307 8.662 32,551 +0.17(+2.03%)
Mar 13, 2018 8.744 9.025 8.480 8.489 94,982 -0.67(-7.34%)
Mar 12, 2018 8.925 9.343 8.925 9.162 76,270 +0.24(+2.65%)
Mar 09, 2018 8.744 9.271 8.744 8.925 95,213 +0.14(+1.55%)
Mar 08, 2018 8.771 8.905 8.734 8.789 20,114 +0.05(+0.62%)
Mar 07, 2018 8.734 8.862 8.634 8.734 20,418 -0.06(-0.72%)
Mar 06, 2018 8.771 8.962 8.634 8.798 48,899 +0.15(+1.79%)
Mar 05, 2018 8.553 8.762 8.471 8.644 29,026 +0.07(+0.85%)
Mar 02, 2018 8.580 8.791 8.444 8.571 20,986 -0.05(-0.53%)
Mar 01, 2018 8.425 8.907 8.425 8.616 64,418 +0.21(+2.49%)
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%)
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.