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

111 Inc ADR (NQ: YI )

1.212 -0.068 (-5.31%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2018 9.000 10.40 8.970 10.00 24,688 +1.12(+12.61%)
Oct 31, 2018 8.710 9.490 8.710 8.880 9,677 +0.17(+1.95%)
Oct 30, 2018 8.260 9.300 8.260 8.710 33,811 +0.50(+6.09%)
Oct 29, 2018 8.210 8.890 8.180 8.210 16,840 +0.06(+0.74%)
Oct 26, 2018 7.990 8.430 7.520 8.150 13,300 +0.14(+1.75%)
Oct 25, 2018 8.050 8.100 7.850 8.010 15,881 -0.09(-1.11%)
Oct 24, 2018 8.090 8.515 7.960 8.100 13,294 +0.05(+0.62%)
Oct 23, 2018 8.000 8.686 7.580 8.050 16,520 +0.03(+0.37%)
Oct 22, 2018 9.020 9.270 8.020 8.020 46,117 -0.87(-9.79%)
Oct 19, 2018 10.80 10.80 8.660 8.890 38,500 -1.31(-12.84%)
Oct 18, 2018 10.61 10.61 10.06 10.20 8,405 -0.55(-5.12%)
Oct 17, 2018 10.52 10.79 10.52 10.75 8,499 +0.11(+1.03%)
Oct 16, 2018 9.960 11.44 9.844 10.64 41,059 +0.65(+6.51%)
Oct 15, 2018 9.310 10.00 8.290 9.990 48,125 +0.64(+6.84%)
Oct 12, 2018 10.01 10.24 9.200 9.350 23,700 -0.50(-5.08%)
Oct 11, 2018 10.40 10.44 9.730 9.850 32,215 -0.66(-6.28%)
Oct 10, 2018 10.98 11.05 10.31 10.51 20,279 -0.64(-5.74%)
Oct 09, 2018 11.86 11.86 10.26 11.15 77,143 -0.49(-4.21%)
Oct 08, 2018 11.72 12.00 10.76 11.64 78,433 -0.48(-3.96%)
Oct 05, 2018 10.69 12.12 10.50 12.12 119,700 +1.32(+12.22%)
Oct 04, 2018 11.00 11.30 10.25 10.80 153,924 -0.56(-4.97%)
Oct 03, 2018 11.71 11.96 10.21 11.37 62,029 -0.38(-3.28%)
Oct 02, 2018 13.40 13.56 11.73 11.75 45,656 -1.63(-12.18%)
Oct 01, 2018 13.75 13.99 13.26 13.38 37,720 -0.14(-1.04%)
Sep 28, 2018 13.48 14.29 13.40 13.52 20,300 -0.28(-2.03%)
Sep 27, 2018 14.06 14.26 13.80 13.80 15,305 -0.50(-3.50%)
Sep 26, 2018 14.07 14.30 13.57 14.30 15,203 +0.23(+1.63%)
Sep 25, 2018 14.80 14.80 13.66 14.07 91,532 -0.74(-5.00%)
Sep 24, 2018 15.12 15.12 14.31 14.81 76,168 -0.63(-4.08%)
Sep 21, 2018 13.50 15.50 13.50 15.44 297,000 +1.93(+14.29%)
Sep 20, 2018 13.82 13.82 13.12 13.51 55,989 -0.31(-2.24%)
Sep 19, 2018 13.26 13.82 12.71 13.82 96,011 +0.76(+5.82%)
Sep 18, 2018 13.85 13.85 12.70 13.06 259,155 -0.66(-4.81%)
Sep 17, 2018 13.61 13.92 13.25 13.72 198,023 -0.27(-1.93%)
Sep 14, 2018 14.60 14.73 13.05 13.99 773,400 -0.01(-0.07%)
Sep 13, 2018 13.90 14.22 13.00 14.00 684,458 +0.20(+1.45%)
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.