Quantcast

Historical Stock Prices

YIN 
$9.18
*  
0.07
0.76%
Get YIN Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading YIN now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/20/2018 9.24 9.24 9.09 9.18 19,381
04/19/2018 9.12 9.25 9.12 9.25 25,508
04/18/2018 8.92 9.1836 8.88 9.18 36,479
04/17/2018 8.9 9.28 8.75 8.86 64,527
04/16/2018 9.13 9.145 8.68 8.93 46,826
04/13/2018 9.18 9.21 9.06 9.09 21,349
04/12/2018 9.15 9.28 9.15 9.16 23,377
04/11/2018 9.22 9.4 9.22 9.24 31,550
04/10/2018 9.14 9.3 9.06 9.2 53,400
04/09/2018 9.15 9.33 9.05 9.19 41,593
04/06/2018 9.2 9.39 9.1 9.17 27,535
04/05/2018 9.25 9.3 9.02 9.19 28,528
04/04/2018 9.13 9.3 9.13 9.24 28,152
04/03/2018 9.35 9.35 9.03 9.23 30,190
04/02/2018 9.37 9.5 9.26 9.29 22,256
03/29/2018 9.33 9.47 9.05 9.47 89,736
03/28/2018 9.06 9.35 9.0391 9.29 38,997
03/27/2018 9.28 9.28 9.02 9.02 23,605
03/26/2018 9.02 9.475 9.02 9.28 48,504
03/23/2018 9.8 9.8882 9.24 9.28 72,244
03/22/2018 9.27 9.78 9.27 9.77 79,946
03/21/2018 9.49 9.689 9.18 9.33 50,883
03/20/2018 9.45 9.71 9.26 9.68 66,371
03/19/2018 9.23 9.59 9.23 9.43 19,114
03/16/2018 9.71 9.8501 9.3 9.35 96,414
03/15/2018 9.54 9.79 9.49 9.77 43,858
03/14/2018 9.16 9.73 9.14 9.53 29,586
03/13/2018 9.62 9.9301 9.33 9.34 86,329
03/12/2018 9.82 10.28 9.82 10.08 69,322
03/09/2018 9.62 10.2 9.62 9.82 86,539
03/08/2018 9.65 9.7979 9.61 9.67 18,282
03/07/2018 9.61 9.75 9.5 9.61 18,558
03/06/2018 9.65 9.86 9.5 9.68 44,444
03/05/2018 9.41 9.64 9.32 9.51 26,382
03/02/2018 9.44 9.672 9.29 9.43 19,074
03/01/2018 9.27 9.8 9.27 9.48 58,549
02/28/2018 9.57 9.77 9.18 9.25 18,616
02/27/2018 9.48 9.9038 9.48 9.57 49,553
02/26/2018 9.48 9.9099 9.48 9.55 54,806
02/23/2018 9.56 9.828 9.33 9.46 29,002
02/22/2018 9.66 10.3 9.66 9.83 48,196
02/21/2018 10.292 10.54 9.9 10.15 56,493
02/20/2018 10.45 10.86 10.3201 10.47 44,017
02/16/2018 10.29 10.53 10.26 10.46 81,861
02/15/2018 10.3 10.53 10.15 10.24 73,799
02/14/2018 9.58 10.3 9.24 10.29 296,757
02/13/2018 8.83 9.74 8.56 9.59 267,649
02/12/2018 9 9.35 9 9.19 61,262
02/09/2018 9 9.24 8.6 9.17 142,056
02/08/2018 8.85 9.27 8.79 9.08 151,861
02/07/2018 8.56 8.99 8.54 8.82 155,910
02/06/2018 8.51 8.99 8.51 8.57 137,669
02/05/2018 9.4 9.4 8.75 9.1 99,283
02/02/2018 9.52 9.73 9.52 9.61 54,708
02/01/2018 9.73 9.79 9.48 9.61 38,586
01/31/2018 9.59 9.94 9.59 9.82 31,700
01/30/2018 9.75 9.82 9.56 9.6 33,613
01/29/2018 9.66 9.91 9.576 9.84 67,172
01/26/2018 10.07 10.19 9.52 9.71 102,626
01/25/2018 9.47 10.239 9.36 10.07 133,710
01/24/2018 8.78 9.45 8.78 9.44 190,570
01/23/2018 8.69 8.95 8.58 8.9 82,790
01/22/2018 8.89 8.959 8.58 8.8 94,329
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio