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

111 Inc ADR (NQ: YI )

1.280 -0.010 (-0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2023 3.020 3.090 3.010 3.050 67,282 +0.04(+1.33%)
Jan 30, 2023 3.040 3.049 2.950 3.010 62,091 -0.08(-2.59%)
Jan 27, 2023 3.200 3.200 3.060 3.090 109,571 -0.07(-2.22%)
Jan 26, 2023 3.190 3.280 3.140 3.160 49,401 -0.02(-0.63%)
Jan 25, 2023 3.180 3.190 3.060 3.180 45,617 +0.00(+0.00%)
Jan 24, 2023 3.060 3.190 3.040 3.180 71,764 +0.09(+2.91%)
Jan 23, 2023 3.120 3.170 3.040 3.090 118,158 -0.01(-0.32%)
Jan 20, 2023 2.920 3.140 2.920 3.100 155,376 +0.18(+6.16%)
Jan 19, 2023 2.870 2.998 2.820 2.920 308,400 +0.03(+1.04%)
Jan 18, 2023 3.010 3.040 2.860 2.890 247,915 -0.13(-4.30%)
Jan 17, 2023 3.120 3.120 2.970 3.020 240,216 -0.13(-4.13%)
Jan 13, 2023 3.190 3.220 3.100 3.150 132,669 -0.03(-0.94%)
Jan 12, 2023 3.320 3.390 3.130 3.180 228,725 -0.22(-6.47%)
Jan 11, 2023 3.360 3.430 3.280 3.400 182,011 +0.08(+2.41%)
Jan 10, 2023 3.300 3.353 3.250 3.320 132,124 +0.02(+0.61%)
Jan 09, 2023 3.360 3.420 3.180 3.300 186,785 -0.06(-1.79%)
Jan 06, 2023 3.430 3.440 3.340 3.360 120,295 -0.05(-1.47%)
Jan 05, 2023 3.200 3.480 3.120 3.410 351,229 +0.23(+7.23%)
Jan 04, 2023 3.130 3.300 3.020 3.180 434,017 +0.13(+4.26%)
Jan 03, 2023 3.060 3.080 2.950 3.050 105,703 +0.03(+0.99%)
Dec 30, 2022 2.920 3.020 2.920 3.020 180,774 +0.04(+1.34%)
Dec 29, 2022 2.950 3.030 2.910 2.980 285,778 +0.01(+0.34%)
Dec 28, 2022 3.040 3.090 2.910 2.970 160,426 -0.11(-3.57%)
Dec 27, 2022 3.140 3.190 3.000 3.080 240,964 -0.05(-1.60%)
Dec 23, 2022 3.070 3.200 3.040 3.130 157,546 +0.08(+2.62%)
Dec 22, 2022 3.180 3.180 2.970 3.050 266,222 -0.13(-4.09%)
Dec 21, 2022 3.210 3.220 3.140 3.180 173,482 -0.04(-1.24%)
Dec 20, 2022 3.110 3.240 3.050 3.220 234,759 +0.06(+1.90%)
Dec 19, 2022 3.340 3.430 3.120 3.160 470,369 -0.27(-7.87%)
Dec 16, 2022 3.280 3.580 3.280 3.430 373,486 +0.16(+4.89%)
Dec 15, 2022 3.560 3.580 3.230 3.270 547,665 -0.26(-7.37%)
Dec 14, 2022 3.450 3.770 3.360 3.530 1,011,217 -0.18(-4.85%)
Dec 13, 2022 3.850 3.980 3.470 3.710 5,592,245 +0.17(+4.80%)
Dec 12, 2022 3.520 4.000 3.300 3.540 2,730,637 +0.24(+7.27%)
Dec 09, 2022 3.090 3.330 3.020 3.300 418,605 +0.24(+7.84%)
Dec 08, 2022 2.910 3.090 2.900 3.060 405,445 +0.25(+8.90%)
Dec 07, 2022 2.790 2.850 2.760 2.810 157,963 +0.01(+0.36%)
Dec 06, 2022 2.830 2.880 2.780 2.800 77,434 -0.02(-0.71%)
Dec 05, 2022 3.040 3.170 2.760 2.820 445,574 -0.06(-2.08%)
Dec 02, 2022 2.890 3.042 2.860 2.880 116,984 +0.00(+0.00%)
Dec 01, 2022 2.980 2.990 2.740 2.880 216,790 -0.11(-3.68%)
Nov 30, 2022 2.970 3.077 2.930 2.990 275,452 +0.05(+1.70%)
Nov 29, 2022 2.910 2.980 2.880 2.940 81,536 +0.07(+2.44%)
Nov 28, 2022 2.850 2.900 2.840 2.870 84,900 +0.01(+0.35%)
Nov 25, 2022 2.900 2.900 2.800 2.860 56,892 -0.08(-2.72%)
Nov 23, 2022 2.940 2.940 2.848 2.940 37,798 +0.00(+0.00%)
Nov 22, 2022 2.850 2.980 2.840 2.940 200,362 +0.06(+2.08%)
Nov 21, 2022 2.840 2.910 2.840 2.880 18,486 +0.03(+1.05%)
Nov 18, 2022 2.850 2.900 2.830 2.850 63,975 -0.02(-0.70%)
Nov 17, 2022 2.880 2.970 2.850 2.870 62,328 -0.05(-1.71%)
Nov 16, 2022 2.980 3.036 2.845 2.920 89,951 -0.06(-2.01%)
Nov 15, 2022 3.050 3.050 2.930 2.980 121,647 +0.02(+0.68%)
Nov 14, 2022 2.880 2.970 2.840 2.960 111,724 +0.10(+3.50%)
Nov 11, 2022 2.900 2.980 2.820 2.860 104,131 +0.02(+0.70%)
Nov 10, 2022 2.910 2.960 2.840 2.840 153,280 -0.01(-0.35%)
Nov 09, 2022 2.820 2.910 2.820 2.850 90,324 +0.00(+0.00%)
Nov 08, 2022 2.830 2.895 2.800 2.850 54,650 +0.00(+0.00%)
Nov 07, 2022 2.810 2.899 2.810 2.850 82,034 +0.05(+1.79%)
Nov 04, 2022 2.890 2.890 2.780 2.800 51,848 +0.01(+0.36%)
Nov 03, 2022 2.720 2.900 2.701 2.790 90,472 -0.01(-0.36%)
Nov 02, 2022 2.720 2.910 2.650 2.800 133,082 +0.06(+2.19%)
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.