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

111 Inc ADR (NQ: YI )

1.230 +0.020 (+1.65%)
Streaming Delayed Price Updated: 11:49 AM 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, 2020 6.210 6.520 5.550 5.550 132,700 -0.76(-12.04%)
Jan 30, 2020 7.140 7.420 6.040 6.310 946,225 -0.84(-11.75%)
Jan 29, 2020 8.100 8.700 6.750 7.150 1,202,609 -0.85(-10.62%)
Jan 28, 2020 6.930 8.050 6.610 8.000 258,464 +1.00(+14.29%)
Jan 27, 2020 7.020 7.070 6.560 7.000 334,865 +0.37(+5.58%)
Jan 24, 2020 6.640 7.059 6.290 6.630 51,600 -0.07(-1.04%)
Jan 23, 2020 7.190 7.190 6.000 6.700 661,195 -0.30(-4.29%)
Jan 22, 2020 7.170 7.200 6.720 7.000 48,949 +0.08(+1.23%)
Jan 21, 2020 6.650 6.980 6.500 6.915 54,821 +0.29(+4.30%)
Jan 17, 2020 7.060 7.060 6.455 6.630 35,100 +0.10(+1.53%)
Jan 16, 2020 6.570 6.860 6.310 6.530 33,970 +0.08(+1.23%)
Jan 15, 2020 6.450 6.550 6.440 6.451 8,484 -0.01(-0.21%)
Jan 14, 2020 6.260 6.464 6.260 6.464 5,616 +0.02(+0.38%)
Jan 13, 2020 6.700 6.760 6.210 6.440 27,072 -0.12(-1.83%)
Jan 10, 2020 6.700 6.893 6.224 6.560 28,500 +0.06(+0.92%)
Jan 09, 2020 6.530 6.905 6.450 6.500 37,035 +0.12(+1.88%)
Jan 08, 2020 6.950 7.250 6.204 6.380 50,906 -0.55(-7.94%)
Jan 07, 2020 6.010 7.150 6.010 6.930 54,808 +0.80(+13.05%)
Jan 06, 2020 6.320 6.320 6.130 6.130 6,369 -0.07(-1.13%)
Jan 03, 2020 6.070 6.470 6.000 6.200 26,200 -0.04(-0.64%)
Jan 02, 2020 6.160 6.780 5.980 6.240 39,098 -0.49(-7.28%)
Dec 31, 2019 5.840 7.010 5.150 6.730 437,500 +0.28(+4.34%)
Dec 30, 2019 5.460 6.940 5.025 6.450 194,496 -0.30(-4.45%)
Dec 27, 2019 5.300 6.900 5.000 6.750 89,600 +1.48(+28.09%)
Dec 26, 2019 5.060 5.300 4.460 5.270 223,302 +0.11(+2.13%)
Dec 24, 2019 5.150 5.200 4.900 5.160 49,800 +0.01(+0.19%)
Dec 23, 2019 4.970 5.150 4.960 5.150 8,182 +0.04(+0.69%)
Dec 20, 2019 5.020 5.115 5.020 5.115 4,900 +0.08(+1.69%)
Dec 19, 2019 5.030 5.030 5.030 49 +0.00(+0.00%)
Dec 18, 2019 5.030 5.030 5.030 145 +0.00(+0.00%)
Dec 17, 2019 4.870 5.030 4.870 5.030 13,065 +0.10(+2.03%)
Dec 16, 2019 4.960 5.010 4.930 4.930 1,305 -0.05(-1.00%)
Dec 13, 2019 5.028 5.028 4.815 4.980 5,700 +0.10(+2.05%)
Dec 12, 2019 5.062 5.062 4.760 4.880 15,117 +0.13(+2.74%)
Dec 11, 2019 4.890 5.000 4.750 4.750 17,249 -0.25(-5.00%)
Dec 10, 2019 5.108 5.108 4.660 5.000 40,887 -0.11(-2.15%)
Dec 09, 2019 5.100 5.120 4.910 5.110 21,630 +0.06(+1.19%)
Dec 06, 2019 5.070 5.086 5.000 5.050 7,600 -0.05(-0.98%)
Dec 05, 2019 5.010 5.100 5.000 5.100 7,272 +0.10(+2.10%)
Dec 04, 2019 5.050 5.050 4.860 4.995 9,103 -0.01(-0.30%)
Dec 03, 2019 5.020 5.045 4.850 5.010 17,235 -0.14(-2.72%)
Dec 02, 2019 5.100 5.200 5.010 5.150 12,532 +0.04(+0.78%)
Nov 29, 2019 4.960 5.130 4.960 5.110 5,400 +0.11(+2.20%)
Nov 27, 2019 5.000 5.070 4.960 5.000 30,900 -0.10(-1.96%)
Nov 26, 2019 4.960 5.190 4.960 5.100 27,695 +0.05(+0.99%)
Nov 25, 2019 5.050 5.050 4.790 5.050 15,183 -0.05(-0.98%)
Nov 22, 2019 5.170 5.170 5.000 5.100 22,900 -0.07(-1.35%)
Nov 21, 2019 5.180 5.180 5.000 5.170 7,921 -0.01(-0.19%)
Nov 20, 2019 5.150 5.200 5.000 5.180 11,246 -0.02(-0.38%)
Nov 19, 2019 5.160 5.240 5.020 5.200 10,206 -0.00(-0.01%)
Nov 18, 2019 5.030 5.200 5.000 5.200 8,775 +0.00(+0.00%)
Nov 15, 2019 4.970 5.220 4.970 5.200 17,400 +0.20(+4.00%)
Nov 14, 2019 5.500 5.500 4.640 5.000 37,011 -0.29(-5.48%)
Nov 13, 2019 5.500 5.690 5.150 5.290 18,897 -0.29(-5.20%)
Nov 12, 2019 5.150 5.580 5.150 5.580 6,018 +0.32(+6.08%)
Nov 11, 2019 5.180 5.260 4.660 5.260 24,049 +0.00(+0.00%)
Nov 08, 2019 4.710 5.390 4.710 5.260 12,100 +0.48(+10.04%)
Nov 07, 2019 4.770 4.780 4.756 4.780 1,299 +0.06(+1.27%)
Nov 06, 2019 5.090 5.090 4.720 4.720 5,099 -0.46(-8.88%)
Nov 05, 2019 5.060 5.200 4.675 5.180 11,036 +0.54(+11.73%)
Nov 04, 2019 4.620 4.860 4.620 4.636 1,209 +0.10(+2.27%)
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.