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 (%)
Feb 28, 2020 6.500 6.680 6.250 6.510 31,700 -0.04(-0.61%)
Feb 27, 2020 6.630 6.750 6.000 6.550 3,205,900 -0.13(-1.95%)
Feb 26, 2020 6.740 6.899 6.620 6.680 29,674 -0.06(-0.89%)
Feb 25, 2020 6.590 7.040 6.505 6.740 59,747 +0.14(+2.12%)
Feb 24, 2020 6.550 6.840 6.380 6.600 1,242,410 -0.16(-2.37%)
Feb 21, 2020 7.080 7.080 6.220 6.760 1,944,700 -0.40(-5.59%)
Feb 20, 2020 6.760 7.500 6.710 7.160 54,293 +0.26(+3.77%)
Feb 19, 2020 6.960 7.190 6.332 6.900 1,579,790 -0.30(-4.17%)
Feb 18, 2020 6.000 7.200 5.780 7.200 2,144,034 +1.17(+19.40%)
Feb 14, 2020 5.680 6.060 5.680 6.030 147,700 +0.40(+7.10%)
Feb 13, 2020 5.610 6.097 5.537 5.630 34,490 +0.02(+0.36%)
Feb 12, 2020 5.520 5.820 5.490 5.610 29,075 +0.15(+2.75%)
Feb 11, 2020 5.400 5.590 5.321 5.460 29,967 +0.11(+2.06%)
Feb 10, 2020 5.470 5.470 5.320 5.350 19,569 -0.12(-2.19%)
Feb 07, 2020 5.380 5.505 5.310 5.470 18,100 +0.04(+0.74%)
Feb 06, 2020 5.510 5.690 5.325 5.430 19,024 -0.10(-1.81%)
Feb 05, 2020 5.610 5.619 5.320 5.530 41,113 -0.09(-1.60%)
Feb 04, 2020 5.660 5.770 5.305 5.620 106,269 +0.07(+1.26%)
Feb 03, 2020 5.610 5.835 5.329 5.550 85,891 +0.00(+0.00%)
Jan 31, 2020 6.210 6.520 5.550 5.550 132,700 -0.76(-12.04%)
Jan 30, 2020 7.140 7.420 6.040 6.310 946,225 -0.84(-11.75%)
Jan 29, 2020 8.100 8.700 6.750 7.150 1,202,609 -0.85(-10.62%)
Jan 28, 2020 6.930 8.050 6.610 8.000 258,464 +1.00(+14.29%)
Jan 27, 2020 7.020 7.070 6.560 7.000 334,865 +0.37(+5.58%)
Jan 24, 2020 6.640 7.059 6.290 6.630 51,600 -0.07(-1.04%)
Jan 23, 2020 7.190 7.190 6.000 6.700 661,195 -0.30(-4.29%)
Jan 22, 2020 7.170 7.200 6.720 7.000 48,949 +0.08(+1.23%)
Jan 21, 2020 6.650 6.980 6.500 6.915 54,821 +0.29(+4.30%)
Jan 17, 2020 7.060 7.060 6.455 6.630 35,100 +0.10(+1.53%)
Jan 16, 2020 6.570 6.860 6.310 6.530 33,970 +0.08(+1.23%)
Jan 15, 2020 6.450 6.550 6.440 6.451 8,484 -0.01(-0.21%)
Jan 14, 2020 6.260 6.464 6.260 6.464 5,616 +0.02(+0.38%)
Jan 13, 2020 6.700 6.760 6.210 6.440 27,072 -0.12(-1.83%)
Jan 10, 2020 6.700 6.893 6.224 6.560 28,500 +0.06(+0.92%)
Jan 09, 2020 6.530 6.905 6.450 6.500 37,035 +0.12(+1.88%)
Jan 08, 2020 6.950 7.250 6.204 6.380 50,906 -0.55(-7.94%)
Jan 07, 2020 6.010 7.150 6.010 6.930 54,808 +0.80(+13.05%)
Jan 06, 2020 6.320 6.320 6.130 6.130 6,369 -0.07(-1.13%)
Jan 03, 2020 6.070 6.470 6.000 6.200 26,200 -0.04(-0.64%)
Jan 02, 2020 6.160 6.780 5.980 6.240 39,098 -0.49(-7.28%)
Dec 31, 2019 5.840 7.010 5.150 6.730 437,500 +0.28(+4.34%)
Dec 30, 2019 5.460 6.940 5.025 6.450 194,496 -0.30(-4.45%)
Dec 27, 2019 5.300 6.900 5.000 6.750 89,600 +1.48(+28.09%)
Dec 26, 2019 5.060 5.300 4.460 5.270 223,302 +0.11(+2.13%)
Dec 24, 2019 5.150 5.200 4.900 5.160 49,800 +0.01(+0.19%)
Dec 23, 2019 4.970 5.150 4.960 5.150 8,182 +0.04(+0.69%)
Dec 20, 2019 5.020 5.115 5.020 5.115 4,900 +0.08(+1.69%)
Dec 19, 2019 5.030 5.030 5.030 49 +0.00(+0.00%)
Dec 18, 2019 5.030 5.030 5.030 145 +0.00(+0.00%)
Dec 17, 2019 4.870 5.030 4.870 5.030 13,065 +0.10(+2.03%)
Dec 16, 2019 4.960 5.010 4.930 4.930 1,305 -0.05(-1.00%)
Dec 13, 2019 5.028 5.028 4.815 4.980 5,700 +0.10(+2.05%)
Dec 12, 2019 5.062 5.062 4.760 4.880 15,117 +0.13(+2.74%)
Dec 11, 2019 4.890 5.000 4.750 4.750 17,249 -0.25(-5.00%)
Dec 10, 2019 5.108 5.108 4.660 5.000 40,887 -0.11(-2.15%)
Dec 09, 2019 5.100 5.120 4.910 5.110 21,630 +0.06(+1.19%)
Dec 06, 2019 5.070 5.086 5.000 5.050 7,600 -0.05(-0.98%)
Dec 05, 2019 5.010 5.100 5.000 5.100 7,272 +0.10(+2.10%)
Dec 04, 2019 5.050 5.050 4.860 4.995 9,103 -0.01(-0.30%)
Dec 03, 2019 5.020 5.045 4.850 5.010 17,235 -0.14(-2.72%)
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.