Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yunhong International Cl A (NQ: ZGYH )

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 (%)
May 28, 2021 10.09 10.13 10.09 10.13 94,530 +0.03(+0.30%)
May 27, 2021 10.07 10.10 10.07 10.10 6,984 +0.01(+0.10%)
May 26, 2021 10.08 10.10 10.06 10.09 9,415 +0.02(+0.20%)
May 25, 2021 10.08 10.10 10.06 10.07 18,606 +0.01(+0.10%)
May 24, 2021 10.07 10.08 10.06 10.06 2,670 -0.02(-0.20%)
May 21, 2021 10.07 10.09 10.07 10.08 5,599 +0.01(+0.10%)
May 20, 2021 10.06 10.07 10.06 10.07 5,637 +0.01(+0.10%)
May 19, 2021 10.07 10.08 10.06 10.06 31,068 +0.00(+0.00%)
May 18, 2021 10.09 10.09 10.06 10.06 4,414 +0.00(+0.00%)
May 17, 2021 10.12 10.12 10.06 10.06 175,538 -0.05(-0.49%)
May 14, 2021 10.11 10.13 10.10 10.11 73,628 +0.01(+0.10%)
May 13, 2021 10.11 10.12 10.10 10.10 46,332 -0.01(-0.10%)
May 12, 2021 10.12 10.12 10.11 10.11 51,256 +0.00(+0.00%)
May 11, 2021 10.11 10.13 10.08 10.11 9,247 +0.00(+0.00%)
May 10, 2021 10.10 10.11 10.10 10.11 2,262 +0.00(+0.00%)
May 07, 2021 10.10 10.12 10.10 10.11 5,968 +0.01(+0.10%)
May 06, 2021 10.10 10.11 10.10 10.10 15,689 -0.02(-0.20%)
May 05, 2021 10.10 10.12 10.09 10.12 14,771 +0.02(+0.20%)
May 04, 2021 10.06 10.11 10.06 10.10 51,264 +0.01(+0.10%)
May 03, 2021 10.08 10.09 10.08 10.09 31,833 +0.02(+0.20%)
Apr 30, 2021 10.10 10.10 10.07 10.07 300 -0.01(-0.10%)
Apr 29, 2021 10.06 10.08 10.06 10.08 2,219 -0.01(-0.10%)
Apr 28, 2021 10.06 10.09 10.06 10.09 10,598 +0.03(+0.30%)
Apr 27, 2021 10.07 10.07 10.06 10.06 9,419 -0.04(-0.40%)
Apr 26, 2021 10.09 10.10 10.06 10.10 4,745 +0.03(+0.30%)
Apr 23, 2021 10.05 10.10 10.05 10.07 14,500 +0.02(+0.20%)
Apr 22, 2021 10.04 10.06 10.04 10.05 14,701 +0.01(+0.10%)
Apr 21, 2021 10.04 10.04 10.03 10.04 25,054 -0.01(-0.10%)
Apr 20, 2021 10.04 10.06 10.04 10.05 10,171 +0.01(+0.10%)
Apr 19, 2021 10.02 10.05 10.02 10.04 10,519 +0.01(+0.10%)
Apr 16, 2021 10.04 10.05 10.02 10.03 1,400 -0.01(-0.10%)
Apr 15, 2021 10.04 10.04 10.04 10.04 620 +0.00(+0.00%)
Apr 14, 2021 10.02 10.04 10.02 10.04 3,694 +0.00(+0.00%)
Apr 13, 2021 10.01 10.04 10.01 10.04 12,622 +0.02(+0.20%)
Apr 12, 2021 10.00 10.05 10.00 10.02 6,179 -0.03(-0.30%)
Apr 09, 2021 10.02 10.05 10.02 10.05 10,900 +0.01(+0.10%)
Apr 08, 2021 10.02 10.05 10.02 10.04 14,236 +0.02(+0.20%)
Apr 07, 2021 10.01 10.05 10.01 10.02 6,668 -0.03(-0.30%)
Apr 06, 2021 10.03 10.05 10.03 10.05 15,247 +0.01(+0.10%)
Apr 05, 2021 10.04 10.05 10.00 10.04 3,758 +0.01(+0.10%)
Apr 01, 2021 10.04 10.04 10.00 10.03 6,600 +0.00(+0.00%)
Mar 31, 2021 10.01 10.03 10.00 10.03 19,547 +0.02(+0.20%)
Mar 30, 2021 9.995 10.03 9.995 10.01 28,910 +0.06(+0.60%)
Mar 29, 2021 10.02 10.02 9.950 9.950 40,802 -0.04(-0.40%)
Mar 26, 2021 9.960 10.03 9.950 9.990 12,600 +0.02(+0.20%)
Mar 25, 2021 9.960 9.970 9.930 9.970 59,018 +0.00(+0.00%)
Mar 24, 2021 9.960 9.990 9.960 9.970 45,520 -0.03(-0.30%)
Mar 23, 2021 10.05 10.05 9.960 10.00 16,251 -0.01(-0.10%)
Mar 22, 2021 10.04 10.04 9.970 10.01 4,748 +0.04(+0.40%)
Mar 19, 2021 9.980 10.02 9.930 9.970 120,300 -0.01(-0.10%)
Mar 18, 2021 10.02 10.02 9.980 9.980 18,216 -0.01(-0.10%)
Mar 17, 2021 9.980 10.01 9.980 9.990 24,069 -0.02(-0.20%)
Mar 16, 2021 10.02 10.03 9.980 10.01 4,535 -0.01(-0.10%)
Mar 15, 2021 10.02 10.02 10.01 10.02 2,798 +0.02(+0.20%)
Mar 12, 2021 10.00 10.04 9.980 10.00 37,600 +0.01(+0.10%)
Mar 11, 2021 9.990 10.02 9.970 9.990 78,595 -0.02(-0.20%)
Mar 10, 2021 10.01 10.05 9.980 10.01 162,375 +0.03(+0.30%)
Mar 09, 2021 9.980 10.02 9.980 9.980 20,810 +0.00(+0.00%)
Mar 08, 2021 9.995 9.995 9.960 9.980 25,064 +0.01(+0.10%)
Mar 05, 2021 9.940 10.03 9.940 9.970 23,300 +0.03(+0.30%)
Mar 04, 2021 10.04 10.04 9.900 9.940 216,724 -0.06(-0.60%)
Mar 03, 2021 9.990 10.05 9.980 10.00 101,350 +0.00(+0.00%)
Mar 02, 2021 10.07 10.07 9.990 10.00 43,219 -0.06(-0.60%)
Mar 01, 2021 10.09 10.12 10.06 10.06 8,025 +0.00(+0.00%)
Feb 26, 2021 10.08 10.14 10.05 10.06 32,700 -0.08(-0.79%)
Feb 25, 2021 10.22 10.26 10.04 10.14 65,731 -0.10(-0.98%)
Feb 24, 2021 10.11 10.39 10.11 10.24 75,933 +0.07(+0.69%)
Feb 23, 2021 10.16 10.21 10.09 10.17 115,401 -0.08(-0.78%)
Feb 22, 2021 10.28 10.39 10.22 10.25 47,309 -0.12(-1.16%)
Feb 19, 2021 10.48 10.50 10.34 10.37 96,200 -0.06(-0.58%)
Feb 18, 2021 10.78 10.78 10.31 10.43 135,453 -0.35(-3.25%)
Feb 17, 2021 10.99 11.07 10.46 10.78 650,348 +0.37(+3.55%)
Feb 16, 2021 10.20 10.41 10.20 10.41 202,878 +0.16(+1.56%)
Feb 12, 2021 10.19 10.25 10.16 10.25 39,900 +0.00(+0.00%)
Feb 11, 2021 10.21 10.30 10.20 10.25 10,071 -0.03(-0.31%)
Feb 10, 2021 10.34 10.34 10.21 10.28 40,520 -0.06(-0.57%)
Feb 09, 2021 10.27 10.77 10.20 10.34 92,011 +0.17(+1.67%)
Feb 08, 2021 10.15 10.37 10.10 10.17 50,277 +0.04(+0.39%)
Feb 05, 2021 10.10 10.15 10.08 10.13 13,900 +0.03(+0.30%)
Feb 04, 2021 10.15 10.16 10.09 10.10 7,248 -0.04(-0.39%)
Feb 03, 2021 10.15 10.18 10.11 10.14 26,410 +0.04(+0.40%)
Feb 02, 2021 10.12 10.12 10.06 10.10 4,245 -0.01(-0.10%)
Feb 01, 2021 10.05 10.18 10.05 10.11 41,623 +0.03(+0.30%)
Jan 29, 2021 10.07 10.08 10.03 10.08 5,000 +0.05(+0.50%)
Jan 28, 2021 10.11 10.11 10.03 10.03 51,744 +0.00(+0.00%)
Jan 27, 2021 10.05 10.08 10.03 10.03 22,965 -0.07(-0.69%)
Jan 26, 2021 10.11 10.17 10.10 10.10 16,437 -0.01(-0.10%)
Jan 25, 2021 10.11 10.17 10.05 10.11 9,440 -0.07(-0.69%)
Jan 22, 2021 10.11 10.18 10.11 10.18 1,700 +0.01(+0.10%)
Jan 21, 2021 10.15 10.17 10.10 10.17 8,174 -0.01(-0.08%)
Jan 20, 2021 10.71 10.71 10.12 10.18 7,026 -0.02(-0.24%)
Jan 19, 2021 10.35 10.35 10.17 10.20 5,544 -0.00(-0.03%)
Jan 15, 2021 10.31 10.39 10.10 10.21 16,600 -0.05(-0.53%)
Jan 14, 2021 10.31 10.34 10.25 10.26 13,050 +0.01(+0.10%)
Jan 13, 2021 10.63 10.63 10.17 10.25 5,008 +0.13(+1.28%)
Jan 12, 2021 10.17 10.29 10.10 10.12 5,391 -0.04(-0.39%)
Jan 11, 2021 10.15 10.18 10.15 10.16 1,090 +0.02(+0.20%)
Jan 08, 2021 10.18 10.18 10.10 10.14 50,100 +0.04(+0.40%)
Jan 07, 2021 10.05 10.14 10.04 10.10 60,033 +0.09(+0.90%)
Jan 06, 2021 10.05 10.06 9.980 10.01 10,979 -0.03(-0.30%)
Jan 05, 2021 10.07 10.07 9.960 10.04 8,195 -0.03(-0.30%)
Jan 04, 2021 10.00 10.09 9.991 10.07 17,746 +0.13(+1.31%)
Dec 31, 2020 9.940 9.940 9.940 120 -0.08(-0.80%)
Dec 30, 2020 10.02 10.02 10.02 120 +0.00(+0.00%)
Dec 29, 2020 10.04 10.04 10.02 10.02 290 -0.02(-0.16%)
Dec 28, 2020 10.04 10.04 10.04 10.04 292 -0.01(-0.13%)
Dec 24, 2020 10.05 10.05 10.05 100 +0.00(+0.00%)
Dec 23, 2020 10.05 10.05 10.05 273 +0.00(+0.00%)
Dec 22, 2020 10.05 10.05 10.05 10.05 440 +0.09(+0.90%)
Dec 21, 2020 9.960 9.960 9.960 9.960 4,553 -0.00(-0.00%)
Dec 18, 2020 10.03 10.03 9.960 9.960 1,200 -0.04(-0.40%)
Dec 17, 2020 10.00 10.00 10.00 10.00 101 +0.05(+0.50%)
Dec 16, 2020 9.950 9.950 9.950 104 +0.00(+0.00%)
Dec 15, 2020 9.930 9.950 9.890 9.950 79,472 +0.03(+0.30%)
Dec 14, 2020 9.930 10.06 9.910 9.920 7,775 -0.03(-0.30%)
Dec 11, 2020 10.000 10.000 9.950 9.950 1,400 +0.04(+0.40%)
Dec 10, 2020 9.910 9.920 9.910 9.910 2,181 -0.17(-1.68%)
Dec 09, 2020 9.980 10.08 9.890 10.08 9,151 +0.10(+1.00%)
Dec 08, 2020 9.900 9.980 9.880 9.980 109,454 +0.05(+0.50%)
Dec 07, 2020 9.929 9.940 9.929 9.930 11,590 -0.02(-0.18%)
Dec 04, 2020 9.920 9.948 9.920 9.948 8,100 +0.04(+0.38%)
Dec 03, 2020 9.950 9.960 9.910 9.910 4,459 -0.07(-0.70%)
Dec 02, 2020 9.970 10.00 9.970 9.980 1,223 +0.03(+0.26%)
Dec 01, 2020 9.890 9.954 9.890 9.954 1,587 +0.02(+0.24%)
Nov 30, 2020 9.950 9.950 9.930 9.930 21,630 -0.02(-0.20%)
Nov 27, 2020 9.950 9.950 9.950 9.950 100 +0.02(+0.20%)
Nov 25, 2020 9.930 9.932 9.930 9.930 11,400 +0.00(+0.00%)
Nov 24, 2020 9.930 9.930 9.930 9.930 1,169 +0.02(+0.20%)
Nov 23, 2020 9.910 9.910 9.910 9.910 6,940 +0.00(+0.00%)
Nov 20, 2020 9.910 9.910 9.910 9.910 1,000 +0.01(+0.10%)
Nov 19, 2020 9.900 9.900 9.900 9.900 563 -0.01(-0.10%)
Nov 18, 2020 9.920 9.920 9.910 9.910 250 +0.01(+0.10%)
Nov 17, 2020 9.900 9.900 9.900 9.900 2,254 +0.01(+0.10%)
Nov 16, 2020 9.840 9.900 9.840 9.890 1,437 +0.00(+0.00%)
Nov 13, 2020 9.890 9.890 9.890 66 +0.00(+0.00%)
Nov 12, 2020 9.890 9.890 9.890 9.890 2,032 +0.04(+0.41%)
Nov 11, 2020 9.850 9.850 9.850 9.850 150,401 -0.05(-0.51%)
Nov 10, 2020 9.900 9.900 9.900 2 +0.00(+0.00%)
Nov 09, 2020 9.870 9.910 9.870 9.900 2,766 +0.05(+0.51%)
Nov 06, 2020 9.850 9.850 9.850 1 +0.00(+0.00%)
Nov 05, 2020 9.850 9.850 9.850 9.850 40,664 -0.02(-0.20%)
Nov 04, 2020 9.870 9.870 9.870 9.870 310 -0.01(-0.05%)
Nov 03, 2020 9.870 9.880 9.870 9.875 32,777 +0.05(+0.56%)
Nov 02, 2020 9.849 9.849 9.820 9.820 351 -0.03(-0.30%)
Oct 30, 2020 9.820 9.850 9.790 9.850 39,400 +0.01(+0.10%)
Oct 29, 2020 9.840 9.840 9.840 9.840 2,044 +0.00(+0.00%)
Oct 28, 2020 9.840 9.840 9.840 9.840 5,709 -0.05(-0.51%)
Oct 27, 2020 9.880 9.890 9.880 9.890 3,970 +0.05(+0.51%)
Oct 26, 2020 9.860 9.860 9.840 9.840 248 +0.00(+0.00%)
Oct 23, 2020 9.840 9.860 9.837 9.840 9,300 +0.00(+0.00%)
Oct 22, 2020 9.840 9.840 9.840 9.840 646 +0.00(+0.00%)
Oct 21, 2020 9.880 9.880 9.840 9.840 3,892 -0.04(-0.41%)
Oct 20, 2020 9.880 9.880 9.880 9.880 418 +0.00(+0.04%)
Oct 19, 2020 9.876 9.876 9.876 9 +0.00(+0.00%)
Oct 16, 2020 9.910 9.910 9.876 9.876 300 +0.02(+0.16%)
Oct 15, 2020 9.870 9.875 9.860 9.860 6,038 -0.03(-0.30%)
Oct 14, 2020 9.880 9.890 9.880 9.890 1,599 +0.00(+0.00%)
Oct 13, 2020 9.890 9.910 9.880 9.890 11,509 +0.02(+0.15%)
Oct 12, 2020 9.890 9.890 9.860 9.875 779 -0.04(-0.35%)
Oct 09, 2020 9.910 9.910 9.910 9.910 300 +0.00(+0.00%)
Oct 08, 2020 9.910 9.910 9.840 9.910 2,066 +0.02(+0.20%)
Oct 07, 2020 9.865 9.935 9.865 9.890 16,719 +0.03(+0.25%)
Oct 06, 2020 9.850 9.865 9.840 9.865 9,145 -0.00(-0.05%)
Oct 02, 2020 9.870 9.870 9.870 0 +0.00(+0.00%)
Oct 01, 2020 9.870 9.870 9.870 0 +0.00(+0.00%)
Sep 30, 2020 9.860 9.870 9.850 9.870 7,730 +0.00(+0.00%)
Sep 29, 2020 9.840 9.870 9.840 9.870 15,299 +0.07(+0.71%)
Sep 28, 2020 9.800 9.800 9.800 9.800 1,079 -0.05(-0.51%)
Sep 25, 2020 9.800 9.850 9.800 9.850 24,200 +0.05(+0.51%)
Sep 24, 2020 9.830 9.850 9.800 9.800 26,000 -0.05(-0.51%)
Sep 23, 2020 9.800 9.850 9.800 9.850 1,516 +0.03(+0.31%)
Sep 22, 2020 9.800 9.820 9.800 9.820 1,702 -0.01(-0.10%)
Sep 21, 2020 9.820 9.830 9.820 9.830 5,903 +0.01(+0.10%)
Sep 18, 2020 9.830 9.840 9.820 9.820 15,900 +0.00(+0.00%)
Sep 17, 2020 9.840 9.840 9.820 9.820 5,029 -0.02(-0.20%)
Sep 15, 2020 9.840 9.840 9.840 0 -0.01(-0.06%)
Sep 14, 2020 9.850 9.850 9.846 9.846 645 +0.01(+0.06%)
Sep 11, 2020 9.840 9.851 9.840 9.840 5,100 +0.00(+0.00%)
Sep 10, 2020 9.840 9.840 9.840 9.840 112 +0.04(+0.41%)
Sep 09, 2020 9.800 9.800 9.800 10 +0.00(+0.00%)
Sep 08, 2020 9.800 9.800 9.800 9.800 460 -0.08(-0.81%)
Sep 04, 2020 9.880 9.880 9.880 9.880 400 +0.04(+0.41%)
Sep 03, 2020 9.840 9.840 9.840 9.840 217 +0.01(+0.10%)
Sep 02, 2020 9.820 9.830 9.820 9.830 6,955 -0.01(-0.10%)
Sep 01, 2020 9.840 9.840 9.840 9.840 2,326 +0.01(+0.10%)
Aug 28, 2020 9.830 9.830 9.830 0 +0.01(+0.10%)
Aug 26, 2020 9.820 9.820 9.820 0 +0.00(+0.00%)
Aug 25, 2020 9.885 9.885 9.820 9.820 1,928 -0.02(-0.20%)
Aug 24, 2020 9.820 9.840 9.820 9.840 32,473 +0.04(+0.41%)
Aug 21, 2020 9.800 9.800 9.800 9.800 300 -0.02(-0.21%)
Aug 20, 2020 9.790 9.821 9.790 9.821 8,718 +0.00(+0.01%)
Aug 18, 2020 9.820 9.820 9.820 0 +0.00(+0.00%)
Aug 14, 2020 9.820 9.820 9.820 0 +0.00(+0.00%)
Aug 13, 2020 9.800 9.820 9.800 9.820 15,908 +0.02(+0.20%)
Aug 12, 2020 9.800 9.800 9.800 26 +0.00(+0.00%)
Aug 11, 2020 9.810 9.810 9.800 9.800 18,010 +0.01(+0.10%)
Aug 07, 2020 9.790 9.790 9.790 0 +0.00(+0.00%)
Aug 06, 2020 9.815 9.815 9.790 9.790 1,250 -0.01(-0.10%)
Aug 05, 2020 9.820 9.820 9.800 9.800 29,111 -0.03(-0.31%)
Aug 04, 2020 9.850 9.850 9.830 9.830 2,844 +0.03(+0.31%)
Aug 03, 2020 9.800 9.850 9.800 9.800 5,813 +0.00(+0.00%)
Jul 31, 2020 9.760 9.800 9.750 9.800 4,900 -0.07(-0.71%)
Jul 30, 2020 9.870 9.870 9.870 15 +0.00(+0.00%)
Jul 29, 2020 9.870 9.870 9.870 9.870 10,000 +0.05(+0.51%)
Jul 28, 2020 9.820 9.820 9.820 9.820 3,040 -0.03(-0.30%)
Jul 27, 2020 9.860 9.860 9.850 9.850 11,671 -0.01(-0.10%)
Jul 24, 2020 9.860 9.860 9.860 9.860 1,700 -0.02(-0.20%)
Jul 23, 2020 9.860 9.880 9.860 9.880 7,600 +0.04(+0.36%)
Jul 22, 2020 9.850 9.850 9.840 9.845 3,150 +0.01(+0.05%)
Jul 21, 2020 9.830 9.840 9.830 9.840 4,201 +0.01(+0.10%)
Jul 20, 2020 9.820 9.830 9.820 9.830 11,081 -0.01(-0.10%)
Jul 16, 2020 9.840 9.840 9.840 0 +0.02(+0.20%)
Jul 15, 2020 9.800 9.820 9.800 9.820 7,003 +0.02(+0.20%)
Jul 14, 2020 9.800 9.800 9.800 9.800 10,020 +0.02(+0.20%)
Jul 13, 2020 9.780 9.780 9.760 9.780 1,491 +0.01(+0.10%)
Jul 10, 2020 9.760 9.780 9.760 9.770 19,500 +0.02(+0.21%)
Jul 09, 2020 9.760 9.760 9.750 9.750 6,458 -0.01(-0.10%)
Jul 08, 2020 9.760 9.760 9.760 9.760 1,001 -0.01(-0.10%)
Jul 07, 2020 9.770 9.770 9.770 9.770 2,295 +0.03(+0.35%)
Jul 06, 2020 9.750 9.750 9.736 9.736 5,171 -0.07(-0.67%)
Jul 02, 2020 9.750 9.802 9.740 9.802 4,100 +0.04(+0.43%)
Jul 01, 2020 9.760 9.760 9.760 66 +0.00(+0.00%)
Jun 30, 2020 9.750 9.760 9.750 9.760 6,495 +0.04(+0.45%)
Jun 29, 2020 9.714 9.730 9.714 9.716 8,132 +0.03(+0.27%)
Jun 26, 2020 9.710 9.710 9.690 9.690 3,300 +0.00(+0.00%)
Jun 25, 2020 9.750 9.780 9.667 9.690 56,361 -0.03(-0.31%)
Jun 24, 2020 9.750 9.750 9.700 9.720 19,494 -0.01(-0.10%)
Jun 23, 2020 9.770 9.770 9.730 502 -0.04(-0.41%)
Jun 22, 2020 9.680 9.680 9.770 5,000 +0.09(+0.93%)
Jun 18, 2020 9.680 9.680 9.680 0 -0.01(-0.10%)
Jun 17, 2020 9.730 9.740 9.690 9.690 41,310 -0.06(-0.62%)
Jun 16, 2020 9.730 9.750 9.730 9.750 2,426 +0.03(+0.31%)
Jun 15, 2020 9.720 9.720 9.720 9.720 1,088 +0.00(+0.00%)
Jun 12, 2020 9.720 9.720 9.720 18 +0.00(+0.00%)
Jun 11, 2020 9.720 9.720 9.720 2 +0.00(+0.00%)
Jun 10, 2020 9.720 9.720 9.720 9.720 500 -0.03(-0.31%)
Jun 09, 2020 9.750 9.750 9.750 4 +0.00(+0.00%)
Jun 08, 2020 9.750 9.750 9.750 9.750 161 +0.02(+0.21%)
Jun 04, 2020 9.730 9.730 9.730 0 +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.