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

111 Inc ADR (NQ: YI )

1.200 -0.012 (-0.97%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
Jan 31, 2019 8.810 9.500 8.712 8.750 16,792 -0.06(-0.68%)
Jan 30, 2019 9.130 9.500 8.786 8.810 15,863 -0.22(-2.44%)
Jan 29, 2019 8.600 9.030 8.600 9.030 802 +0.54(+6.39%)
Jan 28, 2019 8.086 8.790 8.086 8.488 2,861 -0.21(-2.44%)
Jan 25, 2019 8.950 9.250 8.700 8.700 5,900 -0.10(-1.14%)
Jan 24, 2019 8.550 9.470 8.550 8.800 12,891 +0.70(+8.64%)
Jan 23, 2019 7.910 8.200 7.910 8.100 1,651 +0.36(+4.65%)
Jan 22, 2019 7.520 7.740 7.520 7.740 439 +0.21(+2.79%)
Jan 18, 2019 8.050 8.050 7.500 7.530 29,200 -0.64(-7.83%)
Jan 17, 2019 8.470 8.470 8.170 8.170 9,950 -0.35(-4.11%)
Jan 16, 2019 9.310 9.310 8.520 8.520 9,474 -0.79(-8.49%)
Jan 15, 2019 9.800 9.800 9.040 9.310 8,922 -0.48(-4.90%)
Jan 14, 2019 9.800 9.800 9.500 9.790 6,559 -0.11(-1.11%)
Jan 11, 2019 9.830 9.900 9.450 9.900 2,700 +0.06(+0.61%)
Jan 10, 2019 9.750 9.985 9.562 9.840 6,006 +0.22(+2.29%)
Jan 09, 2019 9.560 10.80 9.500 9.620 38,457 +0.07(+0.73%)
Jan 08, 2019 7.000 9.760 6.900 9.550 60,255 +2.55(+36.43%)
Jan 07, 2019 6.800 7.000 6.546 7.000 10,056 +0.22(+3.24%)
Jan 04, 2019 6.050 6.970 6.050 6.780 10,200 +0.73(+12.07%)
Jan 03, 2019 6.020 6.050 5.949 6.050 4,696 +0.05(+0.83%)
Jan 02, 2019 6.020 6.110 6.000 6.000 4,058 -0.14(-2.28%)
Dec 31, 2018 6.150 6.150 6.140 6.140 4,600 +0.09(+1.49%)
Dec 28, 2018 6.170 6.260 6.050 6.050 7,700 +0.02(+0.33%)
Dec 27, 2018 6.270 6.270 6.020 6.030 1,882 -0.34(-5.34%)
Dec 26, 2018 6.250 6.380 6.010 6.370 5,526 +0.22(+3.58%)
Dec 24, 2018 6.070 6.410 6.070 6.150 1,100 +0.15(+2.50%)
Dec 21, 2018 6.570 6.570 6.000 6.000 12,000 -0.10(-1.64%)
Dec 20, 2018 6.500 6.590 6.010 6.100 20,386 -0.40(-6.15%)
Dec 19, 2018 6.500 6.530 6.440 6.500 14,721 +0.06(+0.93%)
Dec 18, 2018 6.730 6.770 6.420 6.440 1,717 -0.24(-3.59%)
Dec 17, 2018 6.500 6.970 6.345 6.680 29,692 +0.18(+2.77%)
Dec 14, 2018 6.550 6.690 6.500 6.500 2,600 -0.05(-0.76%)
Dec 13, 2018 7.000 7.000 6.511 6.550 9,765 -0.45(-6.43%)
Dec 12, 2018 7.080 7.440 6.650 7.000 20,875 +0.00(+0.00%)
Dec 11, 2018 7.510 7.510 6.620 7.000 33,739 -0.50(-6.67%)
Dec 10, 2018 7.560 7.703 7.500 7.500 8,053 -0.03(-0.40%)
Dec 07, 2018 7.880 7.980 7.500 7.530 5,800 -0.45(-5.64%)
Dec 06, 2018 7.180 7.995 7.180 7.980 25,191 +0.81(+11.30%)
Dec 04, 2018 9.350 9.350 7.170 7.170 59,600 -2.38(-24.96%)
Dec 03, 2018 9.670 10.00 8.500 9.555 39,970 +0.05(+0.58%)
Nov 30, 2018 9.500 9.660 9.500 9.500 2,100 +0.00(+0.00%)
Nov 29, 2018 9.500 9.932 9.500 9.500 15,956 +0.00(+0.00%)
Nov 28, 2018 9.930 10.06 9.500 9.500 6,299 -0.11(-1.14%)
Nov 27, 2018 9.600 9.610 9.600 9.610 6,655 -0.08(-0.83%)
Nov 26, 2018 9.950 10.44 9.200 9.690 7,928 -0.11(-1.12%)
Nov 23, 2018 9.250 9.800 9.000 9.800 900 +0.52(+5.60%)
Nov 21, 2018 9.280 9.280 9.280 0 +0.13(+1.42%)
Nov 20, 2018 10.03 10.03 9.150 9.150 12,312 -0.91(-9.05%)
Nov 19, 2018 10.18 10.96 10.00 10.06 38,884 -0.06(-0.59%)
Nov 16, 2018 10.11 10.50 9.960 10.12 9,400 +0.12(+1.20%)
Nov 15, 2018 9.790 10.30 9.750 10.00 12,315 +0.20(+2.04%)
Nov 14, 2018 9.730 9.817 9.730 9.800 2,042 +0.18(+1.87%)
Nov 13, 2018 9.890 9.890 9.600 9.620 2,084 -0.28(-2.83%)
Nov 12, 2018 9.630 10.18 9.500 9.900 10,540 +0.15(+1.54%)
Nov 09, 2018 10.51 10.51 9.740 9.750 32,500 -1.25(-11.36%)
Nov 08, 2018 11.50 11.84 10.99 11.00 22,043 -0.77(-6.54%)
Nov 07, 2018 11.84 11.86 10.26 11.77 19,592 +0.27(+2.35%)
Nov 06, 2018 11.10 11.65 10.12 11.50 12,527 +0.30(+2.68%)
Nov 05, 2018 11.20 11.95 11.20 11.20 23,570 -0.08(-0.71%)
Nov 02, 2018 10.24 12.34 9.500 11.28 34,000 +1.28(+12.80%)
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.