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 (%)
Mar 31, 2022 3.140 3.210 2.660 2.660 5,737,129 -0.52(-16.35%)
Mar 30, 2022 3.060 3.326 2.910 3.180 3,992,342 +0.12(+3.92%)
Mar 29, 2022 3.220 3.400 3.040 3.060 446,882 -0.12(-3.77%)
Mar 28, 2022 3.040 3.210 2.990 3.180 213,091 +0.14(+4.61%)
Mar 25, 2022 3.090 3.150 2.860 3.040 4,090,156 -0.19(-5.88%)
Mar 24, 2022 3.120 3.260 2.781 3.230 3,835,290 +0.10(+3.19%)
Mar 23, 2022 2.920 3.270 2.850 3.130 392,443 +0.16(+5.39%)
Mar 22, 2022 3.200 3.300 2.820 2.970 2,121,865 -0.12(-3.88%)
Mar 21, 2022 3.050 3.160 2.700 3.090 1,877,484 -0.14(-4.33%)
Mar 18, 2022 2.460 3.490 2.260 3.230 2,602,323 +0.86(+36.29%)
Mar 17, 2022 2.280 2.590 2.200 2.370 875,691 +0.17(+7.73%)
Mar 16, 2022 2.060 2.310 1.690 2.200 2,085,760 +0.40(+22.22%)
Mar 15, 2022 1.630 1.861 1.630 1.800 247,537 +0.11(+6.51%)
Mar 14, 2022 2.100 2.100 1.650 1.690 373,409 -0.31(-15.50%)
Mar 11, 2022 2.360 2.410 1.840 2.000 434,060 -0.33(-14.16%)
Mar 10, 2022 2.480 2.510 2.230 2.330 248,715 -0.24(-9.34%)
Mar 09, 2022 2.400 2.600 2.380 2.570 77,880 +0.25(+10.78%)
Mar 08, 2022 2.450 2.460 2.250 2.320 93,236 -0.14(-5.69%)
Mar 07, 2022 2.340 2.500 2.320 2.460 94,401 +0.05(+2.07%)
Mar 04, 2022 2.590 2.640 2.300 2.410 104,755 -0.19(-7.13%)
Mar 03, 2022 2.650 2.680 2.580 2.595 62,628 -0.07(-2.81%)
Mar 02, 2022 2.700 2.750 2.560 2.670 83,347 -0.03(-1.11%)
Mar 01, 2022 2.670 2.800 2.610 2.700 108,579 +0.03(+1.12%)
Feb 28, 2022 2.700 2.910 2.630 2.670 176,540 -0.14(-4.98%)
Feb 25, 2022 2.830 2.830 2.755 2.810 45,316 -0.01(-0.35%)
Feb 24, 2022 2.520 2.830 2.520 2.820 108,717 +0.16(+6.02%)
Feb 23, 2022 2.770 2.821 2.650 2.660 92,429 -0.11(-3.97%)
Feb 22, 2022 2.820 2.870 2.710 2.770 47,541 -0.08(-2.81%)
Feb 18, 2022 2.850 0 -0.09(-3.06%)
Feb 17, 2022 3.060 3.130 2.840 2.940 99,365 -0.13(-4.23%)
Feb 16, 2022 3.010 3.100 2.950 3.070 57,050 +0.07(+2.33%)
Feb 15, 2022 2.900 3.026 2.900 3.000 63,172 +0.15(+5.26%)
Feb 14, 2022 3.210 3.260 2.850 2.850 336,280 -0.41(-12.58%)
Feb 11, 2022 3.240 3.550 3.230 3.260 160,637 -0.13(-3.83%)
Feb 10, 2022 3.200 3.470 3.200 3.390 120,362 +0.11(+3.35%)
Feb 09, 2022 3.290 3.310 3.210 3.280 98,879 +0.04(+1.23%)
Feb 08, 2022 3.100 3.250 3.100 3.240 58,100 +0.12(+3.85%)
Feb 07, 2022 3.040 3.170 3.010 3.120 45,244 +0.09(+2.97%)
Feb 04, 2022 3.000 3.060 2.910 3.030 37,537 +0.05(+1.68%)
Feb 03, 2022 2.930 2.980 42,219 -0.07(-2.30%)
Feb 02, 2022 3.210 3.280 3.000 3.050 81,174 -0.14(-4.39%)
Feb 01, 2022 3.090 3.300 3.040 3.190 172,778 +0.16(+5.28%)
Jan 31, 2022 2.810 3.030 121,980 +0.23(+8.21%)
Jan 28, 2022 2.780 2.800 2.600 2.800 198,831 +0.05(+1.82%)
Jan 27, 2022 3.000 3.150 2.720 2.750 178,415 -0.23(-7.72%)
Jan 26, 2022 3.230 3.230 2.950 2.980 109,584 -0.16(-5.10%)
Jan 25, 2022 3.020 3.160 2.933 3.140 98,258 +0.09(+2.95%)
Jan 24, 2022 2.980 3.090 2.650 3.050 309,174 -0.02(-0.65%)
Jan 21, 2022 3.130 3.240 3.030 3.070 104,952 -0.10(-3.15%)
Jan 20, 2022 3.220 3.540 3.160 3.170 366,530 +0.03(+0.96%)
Jan 19, 2022 3.050 3.190 2.920 3.140 211,605 +0.13(+4.32%)
Jan 18, 2022 3.010 3.088 2.950 3.010 78,137 -0.11(-3.53%)
Jan 14, 2022 3.120 0 -0.05(-1.58%)
Jan 13, 2022 3.250 3.390 3.140 3.170 100,377 -0.13(-3.94%)
Jan 12, 2022 3.200 3.345 3.080 3.300 176,167 +0.06(+1.85%)
Jan 11, 2022 2.920 3.364 2.880 3.240 331,004 +0.35(+12.11%)
Jan 10, 2022 3.010 3.010 2.780 2.890 383,171 -0.08(-2.69%)
Jan 07, 2022 3.100 3.160 2.950 2.970 308,272 -0.07(-2.30%)
Jan 06, 2022 3.180 3.180 3.010 3.040 306,826 -0.08(-2.56%)
Jan 05, 2022 3.260 3.336 3.100 3.120 220,063 -0.23(-6.87%)
Jan 04, 2022 3.510 3.510 3.210 3.350 108,215 -0.15(-4.29%)
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.