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 UNCHANGED
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 (%)
Mar 29, 2019 5.820 6.580 5.820 6.490 31,100 +0.80(+14.06%)
Mar 28, 2019 6.460 6.667 5.600 5.690 56,408 -0.72(-11.23%)
Mar 27, 2019 6.860 6.860 6.300 6.410 62,798 -0.59(-8.43%)
Mar 26, 2019 7.000 7.200 6.590 7.000 75,002 +0.00(+0.00%)
Mar 25, 2019 7.130 7.165 6.900 7.000 25,327 +0.02(+0.29%)
Mar 22, 2019 6.960 7.165 6.750 6.980 75,500 -0.01(-0.14%)
Mar 21, 2019 6.850 7.201 6.820 6.990 65,838 +0.16(+2.27%)
Mar 20, 2019 6.910 7.060 6.820 6.835 25,597 -0.12(-1.65%)
Mar 19, 2019 7.100 7.800 6.820 6.950 141,691 -0.50(-6.71%)
Mar 18, 2019 7.800 7.880 6.940 7.450 176,031 -0.40(-5.10%)
Mar 15, 2019 7.620 8.000 7.600 7.850 106,400 -0.10(-1.26%)
Mar 14, 2019 8.030 8.030 7.900 7.950 2,381 -0.08(-1.00%)
Mar 13, 2019 7.959 8.340 7.610 8.030 7,270 -0.26(-3.14%)
Mar 12, 2019 8.040 8.500 7.970 8.290 6,313 +0.14(+1.72%)
Mar 11, 2019 7.600 8.260 7.526 8.150 4,533 +0.63(+8.38%)
Mar 08, 2019 7.710 7.900 7.500 7.520 21,900 -0.47(-5.88%)
Mar 07, 2019 8.400 8.400 7.600 7.990 12,876 -0.17(-2.07%)
Mar 06, 2019 8.510 8.510 8.140 8.159 5,386 -0.03(-0.38%)
Mar 05, 2019 8.400 8.419 8.120 8.190 14,049 -0.21(-2.50%)
Mar 04, 2019 8.410 8.410 8.120 8.400 17,023 +0.06(+0.72%)
Mar 01, 2019 8.880 8.880 8.320 8.340 5,100 -0.36(-4.14%)
Feb 28, 2019 9.394 9.394 8.320 8.700 10,968 -0.38(-4.19%)
Feb 27, 2019 8.720 9.080 8.600 9.080 15,620 +0.33(+3.77%)
Feb 26, 2019 8.360 8.820 8.360 8.750 10,132 +0.32(+3.80%)
Feb 25, 2019 8.110 8.643 8.110 8.430 35,513 +0.39(+4.85%)
Feb 22, 2019 7.670 8.080 7.670 8.040 8,100 +0.36(+4.69%)
Feb 21, 2019 8.190 8.190 7.680 7.680 11,583 -0.34(-4.24%)
Feb 20, 2019 8.350 8.480 8.020 8.020 3,336 +0.01(+0.12%)
Feb 19, 2019 8.419 8.419 7.902 8.010 6,944 -0.35(-4.19%)
Feb 15, 2019 7.750 8.370 7.750 8.360 13,600 +0.85(+11.32%)
Feb 14, 2019 8.336 8.336 7.500 7.510 11,667 -0.79(-9.52%)
Feb 13, 2019 8.400 8.456 8.300 8.300 2,154 -0.09(-1.07%)
Feb 12, 2019 8.100 8.390 8.100 8.390 1,840 +0.38(+4.74%)
Feb 11, 2019 8.147 8.220 8.010 8.010 1,908 +0.22(+2.82%)
Feb 08, 2019 8.650 8.990 7.230 7.790 26,400 -0.75(-8.78%)
Feb 07, 2019 9.000 9.070 8.110 8.540 14,209 -0.31(-3.50%)
Feb 06, 2019 9.180 9.180 8.850 8.850 15,192 -0.15(-1.67%)
Feb 05, 2019 9.350 9.490 8.900 9.000 7,208 -0.38(-4.05%)
Feb 04, 2019 8.820 9.500 8.800 9.380 10,834 +0.61(+6.96%)
Feb 01, 2019 9.110 9.280 8.770 8.770 10,500 +0.02(+0.23%)
Jan 31, 2019 8.810 9.500 8.712 8.750 16,792 -0.06(-0.68%)
Jan 30, 2019 9.130 9.500 8.786 8.810 15,863 -0.22(-2.44%)
Jan 29, 2019 8.600 9.030 8.600 9.030 802 +0.54(+6.39%)
Jan 28, 2019 8.086 8.790 8.086 8.488 2,861 -0.21(-2.44%)
Jan 25, 2019 8.950 9.250 8.700 8.700 5,900 -0.10(-1.14%)
Jan 24, 2019 8.550 9.470 8.550 8.800 12,891 +0.70(+8.64%)
Jan 23, 2019 7.910 8.200 7.910 8.100 1,651 +0.36(+4.65%)
Jan 22, 2019 7.520 7.740 7.520 7.740 439 +0.21(+2.79%)
Jan 18, 2019 8.050 8.050 7.500 7.530 29,200 -0.64(-7.83%)
Jan 17, 2019 8.470 8.470 8.170 8.170 9,950 -0.35(-4.11%)
Jan 16, 2019 9.310 9.310 8.520 8.520 9,474 -0.79(-8.49%)
Jan 15, 2019 9.800 9.800 9.040 9.310 8,922 -0.48(-4.90%)
Jan 14, 2019 9.800 9.800 9.500 9.790 6,559 -0.11(-1.11%)
Jan 11, 2019 9.830 9.900 9.450 9.900 2,700 +0.06(+0.61%)
Jan 10, 2019 9.750 9.985 9.562 9.840 6,006 +0.22(+2.29%)
Jan 09, 2019 9.560 10.80 9.500 9.620 38,457 +0.07(+0.73%)
Jan 08, 2019 7.000 9.760 6.900 9.550 60,255 +2.55(+36.43%)
Jan 07, 2019 6.800 7.000 6.546 7.000 10,056 +0.22(+3.24%)
Jan 04, 2019 6.050 6.970 6.050 6.780 10,200 +0.73(+12.07%)
Jan 03, 2019 6.020 6.050 5.949 6.050 4,696 +0.05(+0.83%)
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.