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, 2020 7.010 7.110 6.910 7.110 91,295 -0.03(-0.42%)
Nov 27, 2020 6.900 7.310 6.900 7.140 80,300 +0.39(+5.78%)
Nov 25, 2020 6.820 6.990 6.600 6.750 81,100 -0.11(-1.60%)
Nov 24, 2020 7.000 7.089 6.810 6.860 64,022 -0.11(-1.58%)
Nov 23, 2020 6.890 7.140 6.800 6.970 71,751 +0.17(+2.50%)
Nov 20, 2020 7.250 7.250 6.800 6.800 71,300 -0.40(-5.56%)
Nov 19, 2020 7.390 7.540 7.110 7.200 265,559 +0.05(+0.70%)
Nov 18, 2020 7.300 7.340 7.120 7.150 31,370 -0.10(-1.38%)
Nov 17, 2020 7.220 7.400 7.140 7.250 167,528 +0.09(+1.26%)
Nov 16, 2020 7.380 7.390 7.100 7.160 172,674 -0.10(-1.45%)
Nov 13, 2020 7.170 7.310 7.070 7.265 43,000 +0.06(+0.90%)
Nov 12, 2020 7.450 7.500 7.080 7.200 60,681 -0.25(-3.36%)
Nov 11, 2020 7.100 7.500 7.000 7.450 44,587 +0.42(+5.97%)
Nov 10, 2020 7.000 7.100 6.830 7.030 40,072 +0.01(+0.14%)
Nov 09, 2020 6.870 7.020 6.840 7.020 75,672 +0.18(+2.63%)
Nov 06, 2020 6.860 7.060 6.689 6.840 89,900 +0.20(+3.01%)
Nov 05, 2020 6.720 7.000 6.510 6.640 301,329 +0.08(+1.22%)
Nov 04, 2020 6.510 6.730 6.380 6.560 43,324 +0.05(+0.77%)
Nov 03, 2020 6.520 6.780 6.310 6.510 78,326 -0.03(-0.46%)
Nov 02, 2020 7.000 7.100 6.490 6.540 186,176 -0.40(-5.76%)
Oct 30, 2020 6.990 7.100 6.940 6.940 39,300 -0.06(-0.86%)
Oct 29, 2020 6.820 7.000 6.820 7.000 24,325 +0.19(+2.79%)
Oct 28, 2020 6.800 6.970 6.800 6.810 36,522 -0.03(-0.44%)
Oct 27, 2020 6.828 6.900 6.806 6.840 23,885 +0.02(+0.29%)
Oct 26, 2020 6.880 7.070 6.800 6.820 48,024 -0.18(-2.57%)
Oct 23, 2020 7.000 7.160 6.830 7.000 81,500 -0.05(-0.76%)
Oct 22, 2020 6.980 7.150 6.900 7.054 783,969 +0.05(+0.77%)
Oct 21, 2020 6.810 7.190 6.620 7.000 1,533,110 +0.20(+2.94%)
Oct 20, 2020 6.800 6.950 6.660 6.800 97,417 +0.01(+0.15%)
Oct 19, 2020 6.710 7.122 6.520 6.790 549,075 -0.01(-0.15%)
Oct 16, 2020 6.530 6.800 6.510 6.800 36,800 +0.23(+3.50%)
Oct 15, 2020 6.650 6.890 6.280 6.570 589,624 +0.07(+1.08%)
Oct 14, 2020 6.500 6.780 6.500 6.500 30,992 -0.02(-0.31%)
Oct 13, 2020 6.580 6.730 6.520 6.520 32,837 -0.11(-1.58%)
Oct 12, 2020 6.553 6.710 6.520 6.625 7,889 +0.05(+0.84%)
Oct 09, 2020 6.550 6.800 6.550 6.570 32,300 +0.00(+0.00%)
Oct 08, 2020 6.740 6.840 6.555 6.570 11,086 -0.08(-1.20%)
Oct 07, 2020 6.800 6.850 6.448 6.650 25,149 -0.14(-2.06%)
Oct 06, 2020 6.850 6.850 6.710 6.790 59,019 -0.01(-0.15%)
Oct 05, 2020 6.260 6.800 6.250 6.800 94,271 +0.57(+9.15%)
Oct 02, 2020 6.200 6.440 6.200 6.230 26,000 -0.09(-1.42%)
Oct 01, 2020 6.190 6.420 6.160 6.320 11,371 +0.12(+1.94%)
Sep 30, 2020 6.080 6.410 6.070 6.200 8,112 +0.05(+0.81%)
Sep 29, 2020 6.170 6.170 6.050 6.150 3,698 -0.02(-0.32%)
Sep 28, 2020 6.180 6.180 6.080 6.170 11,692 +0.05(+0.82%)
Sep 25, 2020 6.000 6.137 5.970 6.120 8,800 +0.09(+1.49%)
Sep 24, 2020 5.930 6.140 5.910 6.030 13,112 +0.20(+3.43%)
Sep 23, 2020 6.010 6.190 5.790 5.830 28,444 -0.17(-2.83%)
Sep 22, 2020 6.590 6.590 6.000 6.000 31,150 -0.59(-8.95%)
Sep 21, 2020 5.950 6.640 5.900 6.590 61,498 +0.69(+11.69%)
Sep 18, 2020 6.000 6.100 5.835 5.900 33,900 -0.05(-0.84%)
Sep 17, 2020 5.780 6.010 5.780 5.950 14,272 +0.06(+1.02%)
Sep 16, 2020 5.910 5.970 5.710 5.890 28,842 -0.03(-0.51%)
Sep 15, 2020 5.850 5.960 5.725 5.920 15,093 +0.17(+2.96%)
Sep 14, 2020 5.570 6.340 5.420 5.750 1,131,198 +0.18(+3.23%)
Sep 11, 2020 5.720 5.720 5.290 5.570 33,500 -0.16(-2.79%)
Sep 10, 2020 5.800 5.990 5.640 5.730 72,687 -0.03(-0.52%)
Sep 09, 2020 5.620 5.960 5.520 5.760 33,961 +0.31(+5.69%)
Sep 08, 2020 5.930 5.980 5.200 5.450 128,810 -0.51(-8.56%)
Sep 04, 2020 6.170 6.170 5.820 5.960 52,100 -0.22(-3.56%)
Sep 03, 2020 6.150 6.280 6.150 6.180 27,208 -0.05(-0.80%)
Sep 02, 2020 6.190 6.230 6.100 6.230 27,501 +0.01(+0.16%)
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.