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

111 Inc ADR (NQ: YI )

1.125 -0.015 (-1.32%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 7, 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 (%)
Jul 29, 2022 2.770 2.870 2.680 2.840 70,715 -0.04(-1.39%)
Jul 28, 2022 2.850 2.900 2.790 2.880 66,020 -0.01(-0.35%)
Jul 27, 2022 2.680 3.010 2.680 2.890 172,514 +0.25(+9.47%)
Jul 26, 2022 2.610 2.690 2.515 2.640 66,700 +0.01(+0.38%)
Jul 25, 2022 2.750 2.830 2.590 2.630 42,328 -0.12(-4.36%)
Jul 22, 2022 2.880 2.930 2.701 2.750 87,871 -0.12(-4.18%)
Jul 21, 2022 2.820 2.900 2.615 2.870 145,865 +0.08(+2.87%)
Jul 20, 2022 2.790 2.920 2.720 2.790 176,886 +0.04(+1.45%)
Jul 19, 2022 2.690 2.760 2.590 2.750 87,497 +0.11(+4.17%)
Jul 18, 2022 2.360 2.650 2.335 2.640 269,278 +0.27(+11.63%)
Jul 15, 2022 2.430 2.470 2.300 2.365 80,121 -0.06(-2.67%)
Jul 14, 2022 2.320 2.460 2.291 2.430 59,278 +0.02(+0.83%)
Jul 13, 2022 2.270 2.460 2.270 2.410 80,006 +0.11(+4.78%)
Jul 12, 2022 2.270 2.340 2.220 2.300 52,701 +0.03(+1.32%)
Jul 11, 2022 2.340 2.370 2.240 2.270 77,876 -0.16(-6.58%)
Jul 08, 2022 2.360 2.490 2.300 2.430 98,439 +0.04(+1.67%)
Jul 07, 2022 2.150 2.400 2.140 2.390 286,324 +0.25(+11.68%)
Jul 06, 2022 2.260 2.390 2.120 2.140 221,800 -0.15(-6.55%)
Jul 05, 2022 2.100 2.310 2.030 2.290 306,683 +0.19(+9.05%)
Jul 01, 2022 2.070 2.180 2.065 2.100 111,287 +0.04(+1.94%)
Jun 30, 2022 2.050 2.190 1.930 2.060 185,995 -0.01(-0.48%)
Jun 29, 2022 2.010 2.120 2.000 2.070 79,043 +0.05(+2.48%)
Jun 28, 2022 2.060 2.210 2.000 2.020 184,157 -0.03(-1.46%)
Jun 27, 2022 2.210 2.210 2.050 2.050 145,887 -0.13(-5.96%)
Jun 24, 2022 2.150 2.250 2.056 2.180 187,896 +0.02(+0.93%)
Jun 23, 2022 2.000 2.170 1.970 2.160 172,233 +0.22(+11.34%)
Jun 22, 2022 1.890 2.000 1.890 1.940 114,326 -0.04(-2.02%)
Jun 21, 2022 1.880 2.000 1.861 1.980 146,902 +0.15(+8.20%)
Jun 17, 2022 1.980 2.070 1.830 1.830 181,743 -0.05(-2.66%)
Jun 16, 2022 2.060 2.146 1.850 1.880 500,582 -0.24(-11.32%)
Jun 15, 2022 2.050 2.200 1.990 2.120 248,248 +0.16(+8.16%)
Jun 14, 2022 1.840 2.040 1.840 1.960 135,895 +0.12(+6.52%)
Jun 13, 2022 1.920 1.920 1.760 1.840 271,486 -0.10(-5.15%)
Jun 10, 2022 2.060 2.230 1.920 1.940 236,132 -0.18(-8.49%)
Jun 09, 2022 2.160 2.240 2.110 2.120 257,299 -0.08(-3.64%)
Jun 08, 2022 2.060 2.270 2.039 2.200 3,198,523 +0.15(+7.32%)
Jun 07, 2022 1.930 2.050 1.820 2.050 2,150,690 +0.11(+5.67%)
Jun 06, 2022 2.000 2.090 1.940 1.940 246,631 +0.00(+0.00%)
Jun 03, 2022 2.150 2.200 1.920 1.940 2,899,544 -0.21(-9.77%)
Jun 02, 2022 1.870 2.190 1.840 2.150 1,765,394 +0.29(+15.59%)
Jun 01, 2022 2.000 2.100 1.860 1.860 119,237 -0.14(-7.00%)
May 31, 2022 1.930 2.110 1.820 2.000 2,343,952 +0.08(+4.17%)
May 27, 2022 1.600 1.930 1.530 1.920 394,852 +0.33(+20.75%)
May 26, 2022 1.450 1.620 1.420 1.590 629,320 +0.17(+11.97%)
May 25, 2022 1.430 1.520 1.415 1.420 159,640 -0.02(-1.39%)
May 24, 2022 1.500 1.510 1.370 1.440 172,980 -0.07(-4.64%)
May 23, 2022 1.590 1.650 1.490 1.510 2,035,196 -0.08(-5.03%)
May 20, 2022 1.690 1.795 1.510 1.590 230,874 -0.09(-5.36%)
May 19, 2022 1.810 1.912 1.680 1.680 782,058 -0.14(-7.69%)
May 18, 2022 1.750 1.970 1.590 1.820 534,836 +0.04(+2.25%)
May 17, 2022 1.770 1.840 1.690 1.780 150,732 +0.06(+3.49%)
May 16, 2022 1.760 1.840 1.670 1.720 104,399 -0.03(-1.71%)
May 13, 2022 1.740 1.870 1.710 1.750 140,275 +0.07(+4.17%)
May 12, 2022 1.640 1.770 1.610 1.680 90,430 +0.02(+1.20%)
May 11, 2022 1.830 1.830 1.650 1.660 128,270 -0.15(-8.29%)
May 10, 2022 1.730 1.855 1.700 1.810 112,520 +0.06(+3.43%)
May 09, 2022 1.840 1.850 1.708 1.750 223,866 -0.17(-8.85%)
May 06, 2022 1.980 2.040 1.840 1.920 186,788 -0.10(-4.95%)
May 05, 2022 2.040 2.120 1.970 2.020 207,320 -0.09(-4.27%)
May 04, 2022 2.040 2.150 1.965 2.110 113,789 +0.02(+0.96%)
May 03, 2022 2.010 2.150 1.970 2.090 137,852 +0.07(+3.47%)
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.