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 (%)
Oct 31, 2022 2.620 2.780 2.610 2.700 38,450 +0.09(+3.45%)
Oct 28, 2022 2.630 2.630 2.510 2.610 36,871 -0.04(-1.51%)
Oct 27, 2022 2.570 2.650 2.560 2.650 53,677 +0.05(+1.92%)
Oct 26, 2022 2.470 2.700 2.470 2.600 80,083 +0.13(+5.26%)
Oct 25, 2022 2.400 2.530 2.400 2.470 87,841 +0.08(+3.35%)
Oct 24, 2022 2.700 2.742 2.350 2.390 273,158 -0.38(-13.72%)
Oct 21, 2022 2.750 2.830 2.730 2.770 47,180 +0.01(+0.36%)
Oct 20, 2022 2.770 2.840 2.740 2.760 52,428 +0.00(+0.00%)
Oct 19, 2022 2.800 2.876 2.660 2.760 152,640 -0.04(-1.43%)
Oct 18, 2022 2.850 2.940 2.750 2.800 141,652 +0.03(+1.08%)
Oct 17, 2022 2.750 2.830 2.660 2.770 104,781 +0.09(+3.22%)
Oct 14, 2022 2.760 2.850 2.684 2.684 111,859 -0.06(-2.06%)
Oct 13, 2022 2.610 2.760 2.576 2.740 50,429 +0.04(+1.48%)
Oct 12, 2022 2.660 2.730 2.570 2.700 46,235 +0.05(+1.89%)
Oct 11, 2022 2.660 2.780 2.610 2.650 69,114 -0.04(-1.30%)
Oct 10, 2022 2.660 2.700 2.620 2.685 31,177 +0.00(+0.19%)
Oct 07, 2022 2.670 2.700 2.640 2.680 45,147 -0.03(-1.11%)
Oct 06, 2022 2.800 2.895 2.710 2.710 47,416 -0.05(-1.81%)
Oct 05, 2022 2.830 2.830 2.690 2.760 61,599 -0.05(-1.60%)
Oct 04, 2022 2.790 2.845 2.746 2.805 36,589 +0.12(+4.28%)
Oct 03, 2022 2.670 2.760 2.640 2.690 73,339 +0.01(+0.37%)
Sep 30, 2022 2.660 2.794 2.660 2.680 35,216 +0.01(+0.37%)
Sep 29, 2022 2.770 2.780 2.650 2.670 103,146 -0.13(-4.64%)
Sep 28, 2022 2.820 2.894 2.780 2.800 134,997 -0.02(-0.71%)
Sep 27, 2022 2.940 2.980 2.780 2.820 145,248 -0.10(-3.42%)
Sep 26, 2022 2.880 3.050 2.870 2.920 145,074 +0.02(+0.52%)
Sep 23, 2022 2.950 3.015 2.867 2.905 176,766 -0.12(-3.81%)
Sep 22, 2022 3.040 3.070 3.000 3.020 113,800 -0.03(-0.98%)
Sep 21, 2022 3.110 3.130 3.020 3.050 100,032 -0.12(-3.79%)
Sep 20, 2022 3.120 3.220 3.100 3.170 93,377 +0.00(+0.00%)
Sep 19, 2022 3.050 3.180 3.030 3.170 44,913 +0.12(+3.93%)
Sep 16, 2022 3.170 3.180 2.960 3.050 282,197 -0.15(-4.69%)
Sep 15, 2022 3.180 3.230 3.147 3.200 91,725 +0.03(+0.95%)
Sep 14, 2022 3.200 3.240 3.140 3.170 171,243 +0.01(+0.32%)
Sep 13, 2022 3.340 3.350 3.125 3.160 334,459 -0.19(-5.67%)
Sep 12, 2022 3.280 3.470 3.280 3.350 418,600 +0.07(+2.13%)
Sep 09, 2022 3.150 3.350 3.150 3.280 378,292 +0.23(+7.54%)
Sep 08, 2022 3.050 3.155 3.030 3.050 61,190 -0.09(-2.87%)
Sep 07, 2022 2.910 3.150 2.910 3.140 204,813 +0.22(+7.53%)
Sep 06, 2022 2.940 2.960 2.880 2.920 175,787 -0.01(-0.34%)
Sep 02, 2022 2.920 2.980 2.840 2.930 160,512 +0.06(+2.09%)
Sep 01, 2022 2.890 2.900 2.760 2.870 71,164 -0.06(-2.05%)
Aug 31, 2022 2.750 2.990 2.730 2.930 133,524 +0.17(+6.16%)
Aug 30, 2022 2.880 2.930 2.700 2.760 162,656 -0.12(-4.17%)
Aug 29, 2022 2.670 2.900 2.670 2.880 245,599 +0.16(+5.88%)
Aug 26, 2022 2.880 2.925 2.540 2.720 239,081 +0.01(+0.37%)
Aug 25, 2022 2.660 2.780 2.510 2.710 236,532 +0.31(+12.92%)
Aug 24, 2022 2.680 2.950 2.220 2.400 355,399 -0.30(-11.11%)
Aug 23, 2022 2.420 2.750 2.420 2.700 168,850 +0.29(+12.03%)
Aug 22, 2022 2.360 2.480 2.281 2.410 72,935 +0.03(+1.26%)
Aug 19, 2022 2.420 2.480 2.370 2.380 134,377 -0.09(-3.64%)
Aug 18, 2022 2.400 2.500 2.370 2.470 115,117 +0.06(+2.49%)
Aug 17, 2022 2.320 2.470 2.310 2.410 54,506 +0.03(+1.26%)
Aug 16, 2022 2.390 2.500 2.300 2.380 182,983 -0.04(-1.65%)
Aug 15, 2022 2.300 2.450 2.250 2.420 136,564 +0.09(+3.86%)
Aug 12, 2022 2.310 2.330 2.050 2.330 164,380 +0.02(+0.87%)
Aug 11, 2022 2.390 2.522 2.310 2.310 43,031 -0.06(-2.53%)
Aug 10, 2022 2.270 2.380 2.200 2.370 137,740 +0.17(+7.73%)
Aug 09, 2022 2.350 2.350 2.120 2.200 147,221 -0.12(-5.17%)
Aug 08, 2022 2.460 2.510 2.250 2.320 177,934 -0.10(-4.13%)
Aug 05, 2022 2.620 2.664 2.420 2.420 113,960 -0.26(-9.70%)
Aug 04, 2022 2.920 2.930 2.620 2.680 76,347 -0.17(-5.96%)
Aug 03, 2022 2.710 2.920 2.710 2.850 211,816 +0.13(+4.78%)
Aug 02, 2022 2.550 2.737 2.550 2.720 107,842 +0.14(+5.43%)
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.