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

111 Inc ADR (NQ: YI )

1.180 -0.050 (-4.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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%)
Aug 01, 2023 3.180 3.180 3.100 3.110 23,813 -0.07(-2.20%)
Jul 31, 2023 3.100 3.190 3.080 3.180 79,404 +0.08(+2.58%)
Jul 28, 2023 3.080 3.160 3.070 3.100 100,102 +0.01(+0.32%)
Jul 27, 2023 3.150 3.189 3.077 3.090 75,470 -0.09(-2.74%)
Jul 26, 2023 3.250 3.250 3.130 3.177 27,858 +0.06(+1.83%)
Jul 25, 2023 3.270 3.310 3.090 3.120 73,684 -0.14(-4.29%)
Jul 24, 2023 3.340 3.360 3.217 3.260 78,870 -0.08(-2.33%)
Jul 21, 2023 3.150 3.350 3.135 3.338 195,166 +0.19(+5.96%)
Jul 20, 2023 3.130 3.200 3.090 3.150 188,891 +0.02(+0.64%)
Jul 19, 2023 3.070 3.150 3.010 3.130 135,887 +0.12(+3.99%)
Jul 18, 2023 2.890 3.070 2.890 3.010 313,799 +0.08(+2.73%)
Jul 17, 2023 2.950 2.980 2.900 2.930 225,120 +0.06(+2.09%)
Jul 14, 2023 2.800 2.970 2.800 2.870 217,848 +0.03(+1.06%)
Jul 13, 2023 2.780 2.880 2.720 2.840 59,835 +0.05(+1.79%)
Jul 12, 2023 2.810 2.880 2.750 2.790 227,548 +0.03(+1.09%)
Jul 11, 2023 2.780 2.850 2.750 2.760 64,367 +0.00(+0.00%)
Jul 10, 2023 2.640 2.790 2.622 2.760 73,017 +0.12(+4.55%)
Jul 07, 2023 2.550 2.690 2.510 2.640 43,789 +0.09(+3.53%)
Jul 06, 2023 2.530 2.560 2.460 2.550 33,484 +0.04(+1.59%)
Jul 05, 2023 2.430 2.569 2.430 2.510 76,434 +0.06(+2.45%)
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.