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, 2022 2.810 3.030 121,980 +0.23(+8.21%)
Jan 28, 2022 2.780 2.800 2.600 2.800 198,831 +0.05(+1.82%)
Jan 27, 2022 3.000 3.150 2.720 2.750 178,415 -0.23(-7.72%)
Jan 26, 2022 3.230 3.230 2.950 2.980 109,584 -0.16(-5.10%)
Jan 25, 2022 3.020 3.160 2.933 3.140 98,258 +0.09(+2.95%)
Jan 24, 2022 2.980 3.090 2.650 3.050 309,174 -0.02(-0.65%)
Jan 21, 2022 3.130 3.240 3.030 3.070 104,952 -0.10(-3.15%)
Jan 20, 2022 3.220 3.540 3.160 3.170 366,530 +0.03(+0.96%)
Jan 19, 2022 3.050 3.190 2.920 3.140 211,605 +0.13(+4.32%)
Jan 18, 2022 3.010 3.088 2.950 3.010 78,137 -0.11(-3.53%)
Jan 14, 2022 3.120 0 -0.05(-1.58%)
Jan 13, 2022 3.250 3.390 3.140 3.170 100,377 -0.13(-3.94%)
Jan 12, 2022 3.200 3.345 3.080 3.300 176,167 +0.06(+1.85%)
Jan 11, 2022 2.920 3.364 2.880 3.240 331,004 +0.35(+12.11%)
Jan 10, 2022 3.010 3.010 2.780 2.890 383,171 -0.08(-2.69%)
Jan 07, 2022 3.100 3.160 2.950 2.970 308,272 -0.07(-2.30%)
Jan 06, 2022 3.180 3.180 3.010 3.040 306,826 -0.08(-2.56%)
Jan 05, 2022 3.260 3.336 3.100 3.120 220,063 -0.23(-6.87%)
Jan 04, 2022 3.510 3.510 3.210 3.350 108,215 -0.15(-4.29%)
Jan 03, 2022 3.500 3.540 3.340 3.500 98,456 +0.00(+0.00%)
Dec 31, 2021 3.310 3.600 3.310 3.500 186,698 +0.12(+3.55%)
Dec 30, 2021 3.100 3.540 3.070 3.380 484,976 +0.26(+8.33%)
Dec 29, 2021 3.190 3.200 3.060 3.120 319,561 -0.11(-3.41%)
Dec 28, 2021 3.435 3.435 3.230 3.230 215,001 -0.21(-6.10%)
Dec 27, 2021 3.580 3.600 3.380 3.440 337,816 -0.17(-4.71%)
Dec 23, 2021 3.380 3.820 3.300 3.610 246,998 +0.24(+7.12%)
Dec 22, 2021 3.250 3.490 3.250 3.370 81,120 -0.03(-0.88%)
Dec 21, 2021 3.260 3.440 3.210 3.400 161,802 +0.22(+6.92%)
Dec 20, 2021 3.270 3.310 3.050 3.180 230,292 -0.14(-4.22%)
Dec 17, 2021 3.150 3.380 3.030 3.320 127,374 +0.16(+5.06%)
Dec 16, 2021 3.290 3.410 3.040 3.160 215,613 -0.08(-2.47%)
Dec 15, 2021 3.250 3.300 3.040 3.240 206,958 -0.11(-3.28%)
Dec 14, 2021 3.330 3.454 3.270 3.350 77,621 -0.04(-1.18%)
Dec 13, 2021 3.570 3.570 3.350 3.390 139,789 -0.22(-6.09%)
Dec 10, 2021 3.610 3.650 3.555 3.610 56,298 +0.02(+0.56%)
Dec 09, 2021 3.780 3.790 3.531 3.590 151,546 -0.16(-4.27%)
Dec 08, 2021 3.600 3.960 3.480 3.750 255,128 +0.15(+4.17%)
Dec 07, 2021 3.220 3.830 3.190 3.600 456,203 +0.48(+15.38%)
Dec 06, 2021 3.130 3.260 3.010 3.120 334,336 +0.00(+0.00%)
Dec 03, 2021 3.620 3.688 3.040 3.120 614,912 -0.53(-14.52%)
Dec 02, 2021 3.630 3.850 3.630 3.650 235,136 +0.00(+0.00%)
Dec 01, 2021 3.940 3.950 3.620 3.650 224,295 -0.20(-5.19%)
Nov 30, 2021 3.940 4.030 3.700 3.850 222,610 -0.13(-3.27%)
Nov 29, 2021 4.170 4.170 3.900 3.980 141,011 -0.14(-3.40%)
Nov 26, 2021 4.170 4.190 3.960 4.120 169,268 -0.24(-5.50%)
Nov 24, 2021 4.000 4.380 3.940 4.360 341,961 +0.45(+11.51%)
Nov 23, 2021 4.190 4.200 3.740 3.910 685,269 -0.28(-6.68%)
Nov 22, 2021 4.850 4.863 4.130 4.190 565,037 -0.66(-13.61%)
Nov 19, 2021 5.290 5.290 4.630 4.850 522,812 -0.23(-4.53%)
Nov 18, 2021 5.220 5.170 5.050 5.080 253,086 -0.34(-6.36%)
Nov 17, 2021 5.730 5.820 5.300 5.425 184,188 -0.27(-4.66%)
Nov 16, 2021 5.630 5.800 5.439 5.690 143,922 +0.10(+1.79%)
Nov 15, 2021 5.450 5.944 5.420 5.590 353,033 +0.15(+2.76%)
Nov 12, 2021 5.200 5.470 5.200 5.440 175,243 +0.29(+5.63%)
Nov 11, 2021 5.140 5.190 5.000 5.150 169,948 +0.11(+2.18%)
Nov 10, 2021 5.170 5.040 205,040 -0.10(-1.95%)
Nov 09, 2021 5.210 5.250 5.080 5.140 180,719 -0.10(-1.91%)
Nov 08, 2021 5.200 5.285 5.150 5.240 132,439 +0.06(+1.16%)
Nov 05, 2021 5.220 5.255 5.120 5.180 121,952 -0.01(-0.19%)
Nov 04, 2021 5.340 5.380 5.160 5.190 159,051 -0.14(-2.63%)
Nov 03, 2021 5.340 5.436 5.180 5.330 134,010 -0.01(-0.19%)
Nov 02, 2021 5.280 5.374 5.150 5.340 188,916 +0.02(+0.38%)
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.