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 (%)
Jun 28, 2019 5.890 6.000 5.310 5.560 29,100 -0.45(-7.49%)
Jun 27, 2019 6.110 6.180 5.920 6.010 9,181 +0.01(+0.17%)
Jun 26, 2019 5.850 6.050 5.850 6.000 14,745 +0.22(+3.81%)
Jun 25, 2019 6.170 6.210 5.720 5.780 22,082 -0.43(-6.92%)
Jun 24, 2019 6.400 6.500 6.210 6.210 21,253 -0.28(-4.31%)
Jun 21, 2019 6.530 6.610 6.420 6.490 2,900 -0.13(-1.96%)
Jun 20, 2019 6.540 6.920 6.270 6.620 18,905 +0.00(+0.00%)
Jun 19, 2019 6.650 6.850 6.510 6.620 21,980 +0.00(+0.00%)
Jun 18, 2019 6.650 6.810 6.500 6.620 19,837 -0.13(-1.93%)
Jun 17, 2019 6.680 6.850 6.680 6.750 6,267 -0.05(-0.74%)
Jun 14, 2019 6.700 6.915 6.700 6.800 5,300 -0.05(-0.73%)
Jun 13, 2019 7.210 7.210 6.810 6.850 33,452 -0.37(-5.12%)
Jun 12, 2019 7.060 7.250 6.800 7.220 13,851 +0.22(+3.14%)
Jun 11, 2019 7.320 7.450 6.640 7.000 32,827 -0.40(-5.41%)
Jun 10, 2019 7.200 7.660 7.180 7.400 9,100 +0.24(+3.35%)
Jun 07, 2019 7.350 7.350 7.160 7.160 6,200 -0.19(-2.59%)
Jun 06, 2019 7.160 7.350 7.100 7.350 7,004 +0.13(+1.80%)
Jun 05, 2019 7.530 7.530 7.120 7.220 12,614 -0.38(-5.00%)
Jun 04, 2019 7.650 7.860 7.415 7.600 26,886 -0.09(-1.17%)
Jun 03, 2019 7.960 8.000 7.650 7.690 7,620 -0.22(-2.78%)
May 31, 2019 7.810 8.430 7.638 7.910 30,500 -0.09(-1.12%)
May 30, 2019 8.040 8.240 7.900 8.000 15,245 -0.25(-3.03%)
May 29, 2019 8.240 8.550 8.240 8.250 1,006 -0.09(-1.08%)
May 28, 2019 8.520 8.660 8.020 8.340 22,463 -0.22(-2.57%)
May 24, 2019 8.530 8.580 8.225 8.560 10,900 -0.05(-0.58%)
May 23, 2019 8.620 8.670 8.215 8.610 19,342 -0.04(-0.46%)
May 22, 2019 8.620 8.890 8.620 8.650 8,472 -0.06(-0.69%)
May 21, 2019 8.980 9.000 8.420 8.710 45,933 -0.29(-3.22%)
May 20, 2019 8.910 9.200 8.203 9.000 41,555 +0.01(+0.11%)
May 17, 2019 8.500 9.000 8.350 8.990 55,500 +0.56(+6.71%)
May 16, 2019 8.360 8.490 7.515 8.425 38,834 +0.17(+2.06%)
May 15, 2019 8.150 8.695 8.111 8.255 7,010 +0.11(+1.29%)
May 14, 2019 8.090 8.150 8.070 8.150 1,621 +0.11(+1.37%)
May 13, 2019 7.730 8.043 7.730 8.040 8,786 +0.03(+0.37%)
May 10, 2019 8.320 8.320 8.010 8.010 500 -0.39(-4.64%)
May 09, 2019 8.400 9.000 7.140 8.400 45,860 -0.35(-4.00%)
May 08, 2019 7.960 8.750 7.700 8.750 63,766 +0.78(+9.79%)
May 07, 2019 7.290 8.050 7.000 7.970 84,510 +0.63(+8.58%)
May 06, 2019 7.210 7.640 7.000 7.340 17,434 -0.16(-2.13%)
May 03, 2019 7.780 8.010 7.400 7.500 46,200 -0.30(-3.86%)
May 02, 2019 7.960 8.355 7.600 7.801 28,547 -0.20(-2.48%)
May 01, 2019 8.150 8.390 7.900 8.000 14,443 -0.15(-1.84%)
Apr 30, 2019 8.650 8.770 8.150 8.150 82,685 -0.50(-5.78%)
Apr 29, 2019 8.770 9.090 8.301 8.650 15,185 -0.15(-1.70%)
Apr 26, 2019 8.969 9.000 8.665 8.800 11,800 -0.12(-1.35%)
Apr 25, 2019 8.730 9.000 8.730 8.920 35,635 +0.12(+1.36%)
Apr 24, 2019 8.440 8.900 8.440 8.800 47,262 +0.19(+2.21%)
Apr 23, 2019 7.770 8.890 7.770 8.610 167,393 +0.85(+10.95%)
Apr 22, 2019 7.630 8.000 7.325 7.760 45,753 +0.06(+0.78%)
Apr 18, 2019 7.910 7.910 7.516 7.700 6,300 +0.00(+0.00%)
Apr 17, 2019 7.500 8.010 7.500 7.700 35,661 +0.00(+0.00%)
Apr 16, 2019 7.400 7.900 7.400 7.700 19,833 +0.00(+0.00%)
Apr 15, 2019 7.440 7.700 7.181 7.700 22,897 +0.40(+5.48%)
Apr 12, 2019 7.400 7.500 6.932 7.300 23,000 -0.10(-1.35%)
Apr 11, 2019 7.110 7.400 7.110 7.400 26,120 +0.30(+4.23%)
Apr 10, 2019 7.200 7.390 6.810 7.100 4,089 +0.08(+1.14%)
Apr 09, 2019 7.260 7.350 6.710 7.020 10,851 -0.13(-1.82%)
Apr 08, 2019 7.347 7.350 6.897 7.150 8,198 -0.17(-2.32%)
Apr 05, 2019 7.350 7.350 7.000 7.320 15,700 +0.07(+0.97%)
Apr 04, 2019 6.590 7.250 6.590 7.250 19,443 +0.66(+10.02%)
Apr 03, 2019 6.570 6.804 6.500 6.590 9,126 +0.04(+0.61%)
Apr 02, 2019 6.500 6.600 6.432 6.550 9,638 +0.04(+0.61%)
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.