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 (%)
Feb 26, 2021 20.34 23.23 19.05 19.54 2,017,900 -0.81(-3.98%)
Feb 25, 2021 20.08 23.86 20.00 20.35 1,999,874 +0.05(+0.25%)
Feb 24, 2021 18.85 20.93 18.63 20.30 678,109 +1.60(+8.56%)
Feb 23, 2021 17.88 19.14 15.23 18.70 1,364,995 -1.28(-6.41%)
Feb 22, 2021 19.82 22.68 19.19 19.98 1,990,165 -0.26(-1.28%)
Feb 19, 2021 22.95 22.95 20.20 20.24 1,097,200 -1.66(-7.58%)
Feb 18, 2021 21.98 24.07 21.23 21.90 1,128,567 -1.33(-5.73%)
Feb 17, 2021 26.46 26.79 23.00 23.23 1,727,147 -4.10(-15.00%)
Feb 16, 2021 24.92 30.99 24.46 27.33 5,049,247 +4.26(+18.47%)
Feb 12, 2021 24.61 25.19 22.50 23.07 3,703,700 -0.49(-2.08%)
Feb 11, 2021 31.80 45.88 20.50 23.56 12,375,387 -2.51(-9.63%)
Feb 10, 2021 20.60 27.90 19.50 26.07 6,104,567 +7.87(+43.24%)
Feb 09, 2021 14.79 18.98 14.40 18.20 2,051,244 +4.27(+30.65%)
Feb 08, 2021 13.38 15.18 12.50 13.93 1,404,993 +1.23(+9.69%)
Feb 05, 2021 12.70 12.98 11.76 12.70 658,300 +1.42(+12.59%)
Feb 04, 2021 11.82 12.18 11.22 11.28 220,307 -0.54(-4.57%)
Feb 03, 2021 11.77 12.01 11.70 11.82 167,215 +0.01(+0.08%)
Feb 02, 2021 12.00 12.85 11.64 11.81 584,613 -0.21(-1.75%)
Feb 01, 2021 11.18 12.10 11.12 12.02 477,346 +1.00(+9.07%)
Jan 29, 2021 10.80 12.03 10.60 11.02 293,300 +0.31(+2.89%)
Jan 28, 2021 11.32 11.34 10.20 10.71 223,186 -0.27(-2.46%)
Jan 27, 2021 11.25 11.76 10.20 10.98 310,571 -0.79(-6.71%)
Jan 26, 2021 12.26 12.31 11.55 11.77 382,981 -0.09(-0.76%)
Jan 25, 2021 14.98 15.00 11.22 11.86 1,824,233 -0.04(-0.34%)
Jan 22, 2021 8.750 12.85 8.750 11.90 5,889,000 +3.41(+40.16%)
Jan 21, 2021 7.690 8.660 7.620 8.490 362,026 +0.87(+11.42%)
Jan 20, 2021 7.460 8.370 7.350 7.620 406,896 +0.32(+4.38%)
Jan 19, 2021 7.100 7.800 7.050 7.300 501,348 +0.28(+3.99%)
Jan 15, 2021 7.000 7.110 6.890 7.020 203,800 +0.04(+0.57%)
Jan 14, 2021 6.870 7.040 6.850 6.980 126,973 +0.15(+2.20%)
Jan 13, 2021 6.940 7.070 6.820 6.830 74,113 -0.07(-1.01%)
Jan 12, 2021 6.880 7.030 6.800 6.900 75,560 +0.00(+0.00%)
Jan 11, 2021 6.960 7.070 6.801 6.900 148,425 -0.04(-0.58%)
Jan 08, 2021 6.990 7.100 6.810 6.940 101,400 -0.06(-0.86%)
Jan 07, 2021 7.120 7.120 6.900 7.000 48,186 -0.05(-0.71%)
Jan 06, 2021 6.990 7.200 6.950 7.050 128,765 +0.09(+1.29%)
Jan 05, 2021 6.870 7.010 6.840 6.960 133,409 +0.03(+0.43%)
Jan 04, 2021 6.920 7.030 6.800 6.930 114,033 -0.02(-0.29%)
Dec 31, 2020 6.950 6.950 6.950 832,488 +0.09(+1.31%)
Dec 30, 2020 6.910 7.040 6.600 6.860 832,488 -0.10(-1.44%)
Dec 29, 2020 6.700 7.000 6.550 6.960 61,601 +0.26(+3.88%)
Dec 28, 2020 6.870 6.950 6.670 6.700 95,512 -0.23(-3.32%)
Dec 24, 2020 6.540 7.080 6.500 6.930 375,200 +0.34(+5.16%)
Dec 23, 2020 6.700 6.750 6.510 6.590 673,058 +0.08(+1.23%)
Dec 22, 2020 6.680 6.680 6.425 6.510 31,627 +0.05(+0.77%)
Dec 21, 2020 6.420 6.516 6.420 6.460 23,687 +0.06(+0.94%)
Dec 18, 2020 6.500 6.700 6.370 6.400 60,800 -0.10(-1.54%)
Dec 17, 2020 6.280 6.820 6.280 6.500 437,985 +0.22(+3.50%)
Dec 16, 2020 6.320 6.365 6.140 6.280 33,697 +0.11(+1.78%)
Dec 15, 2020 6.310 6.360 6.160 6.170 49,359 -0.17(-2.68%)
Dec 14, 2020 6.390 6.490 6.260 6.340 57,050 -0.16(-2.46%)
Dec 11, 2020 6.760 6.880 6.440 6.500 65,200 -0.26(-3.85%)
Dec 10, 2020 6.940 6.980 6.630 6.760 76,481 +0.30(+4.64%)
Dec 09, 2020 6.765 6.765 6.370 6.460 49,465 -0.08(-1.22%)
Dec 08, 2020 6.500 6.570 6.410 6.540 22,575 +0.05(+0.77%)
Dec 07, 2020 6.540 6.710 6.310 6.490 101,865 -0.05(-0.76%)
Dec 04, 2020 6.700 6.800 6.530 6.540 90,100 -0.12(-1.80%)
Dec 03, 2020 6.780 6.880 6.640 6.660 57,786 -0.11(-1.62%)
Dec 02, 2020 6.770 6.920 6.770 6.770 60,410 -0.13(-1.88%)
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.