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

111 Inc ADR (NQ: YI )

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 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 (%)
Oct 31, 2023 2.280 2.370 2.120 2.190 157,965 -0.06(-2.67%)
Oct 30, 2023 2.100 2.260 2.100 2.250 34,828 +0.12(+5.60%)
Oct 27, 2023 2.200 2.200 2.080 2.131 52,196 -0.01(-0.43%)
Oct 26, 2023 2.120 2.330 2.120 2.140 63,506 -0.03(-1.38%)
Oct 25, 2023 2.170 2.190 2.060 2.170 57,527 +0.00(+0.23%)
Oct 24, 2023 2.280 2.280 2.110 2.165 41,208 -0.06(-2.91%)
Oct 23, 2023 2.180 2.390 2.180 2.230 39,020 +0.01(+0.45%)
Oct 20, 2023 2.300 2.311 2.180 2.220 47,197 -0.04(-1.77%)
Oct 19, 2023 2.380 2.431 2.250 2.260 93,542 -0.12(-5.04%)
Oct 18, 2023 2.480 2.490 2.376 2.380 76,145 -0.13(-5.13%)
Oct 17, 2023 2.530 2.540 2.480 2.509 45,601 -0.06(-2.38%)
Oct 16, 2023 2.530 2.600 2.550 2.570 15,970 +0.02(+0.78%)
Oct 13, 2023 2.550 2.578 2.550 2.550 24,134 -0.04(-1.54%)
Oct 12, 2023 2.575 2.600 2.507 2.590 22,736 -0.01(-0.32%)
Oct 11, 2023 2.600 2.610 2.554 2.598 39,624 +0.01(+0.32%)
Oct 10, 2023 2.510 2.590 2.510 2.590 5,252 +0.05(+1.97%)
Oct 09, 2023 2.500 2.540 2.480 2.540 17,023 +0.02(+0.79%)
Oct 06, 2023 2.500 2.550 2.450 2.520 20,109 +0.01(+0.40%)
Oct 05, 2023 2.460 2.580 2.460 2.510 8,638 -0.02(-0.90%)
Oct 04, 2023 2.565 2.565 2.490 2.533 5,667 +0.05(+2.13%)
Oct 03, 2023 2.500 2.620 2.400 2.480 14,417 -0.12(-4.62%)
Oct 02, 2023 2.548 2.680 2.495 2.600 41,316 +0.00(+0.00%)
Sep 29, 2023 2.527 2.640 2.480 2.600 42,915 +0.14(+5.69%)
Sep 28, 2023 2.480 2.535 2.370 2.460 132,496 -0.04(-1.60%)
Sep 27, 2023 2.380 2.540 2.380 2.500 95,338 +0.14(+5.93%)
Sep 26, 2023 2.360 2.400 2.310 2.360 51,789 -0.02(-0.84%)
Sep 25, 2023 2.410 2.397 2.370 2.380 64,527 -0.08(-3.20%)
Sep 22, 2023 2.497 2.520 2.440 2.459 23,235 -0.01(-0.46%)
Sep 21, 2023 2.550 2.550 2.440 2.470 32,496 +0.01(+0.40%)
Sep 20, 2023 2.590 2.585 2.460 2.460 30,128 -0.06(-2.38%)
Sep 19, 2023 2.570 2.625 2.490 2.520 53,355 -0.09(-3.45%)
Sep 18, 2023 2.650 2.650 2.500 2.610 29,533 -0.09(-3.33%)
Sep 15, 2023 2.600 2.700 2.580 2.700 97,241 +0.10(+3.85%)
Sep 14, 2023 2.610 2.640 2.490 2.600 43,008 +0.00(+0.00%)
Sep 13, 2023 2.569 2.640 2.569 2.600 12,277 +0.01(+0.40%)
Sep 12, 2023 2.630 2.630 2.520 2.590 30,521 -0.04(-1.53%)
Sep 11, 2023 2.600 2.720 2.500 2.630 34,862 +0.01(+0.38%)
Sep 08, 2023 2.660 2.770 2.500 2.620 39,680 -0.08(-2.96%)
Sep 07, 2023 2.630 2.750 2.500 2.700 56,155 +0.04(+1.50%)
Sep 06, 2023 2.660 2.750 2.630 2.660 67,211 -0.04(-1.48%)
Sep 05, 2023 2.590 2.810 2.590 2.700 64,883 +0.12(+4.45%)
Sep 01, 2023 2.570 2.700 2.510 2.585 56,209 +0.04(+1.77%)
Aug 31, 2023 2.670 2.670 2.500 2.540 137,846 -0.02(-0.78%)
Aug 30, 2023 2.570 2.620 2.560 2.560 124,051 -0.06(-2.29%)
Aug 29, 2023 2.600 2.730 2.600 2.620 123,094 -0.05(-1.87%)
Aug 28, 2023 2.730 2.770 2.620 2.670 38,721 -0.08(-2.91%)
Aug 25, 2023 2.750 2.800 2.600 2.750 63,613 -0.04(-1.43%)
Aug 24, 2023 2.990 2.990 2.750 2.790 54,478 -0.16(-5.32%)
Aug 23, 2023 2.960 2.970 2.940 2.947 17,844 -0.01(-0.45%)
Aug 22, 2023 2.950 2.969 2.920 2.960 27,385 -0.01(-0.34%)
Aug 21, 2023 2.940 3.000 2.860 2.970 30,215 +0.04(+1.37%)
Aug 18, 2023 2.900 3.004 2.890 2.930 23,195 -0.01(-0.34%)
Aug 17, 2023 2.970 3.120 2.920 2.940 55,438 -0.02(-0.68%)
Aug 16, 2023 2.990 2.990 2.940 2.960 24,430 -0.02(-0.67%)
Aug 15, 2023 2.960 3.020 2.941 2.980 18,846 -0.00(-0.00%)
Aug 14, 2023 3.030 3.037 2.920 2.980 60,090 -0.05(-1.65%)
Aug 11, 2023 2.980 3.170 2.920 3.030 67,409 +0.07(+2.36%)
Aug 10, 2023 2.910 3.050 2.910 2.960 37,810 +0.01(+0.34%)
Aug 09, 2023 2.990 3.060 2.919 2.950 31,553 +0.01(+0.34%)
Aug 08, 2023 3.032 3.050 2.919 2.940 65,048 -0.10(-3.29%)
Aug 07, 2023 3.060 3.060 3.020 3.040 63,499 -0.02(-0.65%)
Aug 04, 2023 3.040 3.100 3.040 3.060 15,242 +0.01(+0.33%)
Aug 03, 2023 3.040 3.100 3.021 3.050 161,525 +0.01(+0.33%)
Aug 02, 2023 3.070 3.100 3.010 3.040 59,984 -0.07(-2.25%)
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.