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 (%)
Jun 30, 2021 9.130 9.290 8.980 9.085 99,092 -0.05(-0.60%)
Jun 29, 2021 9.130 9.220 8.850 9.140 101,332 -0.03(-0.33%)
Jun 28, 2021 9.310 9.660 9.103 9.170 345,875 -0.05(-0.54%)
Jun 25, 2021 8.960 9.360 8.850 9.220 189,852 +0.31(+3.48%)
Jun 24, 2021 8.790 9.220 8.790 8.910 231,959 +0.13(+1.48%)
Jun 23, 2021 8.330 9.100 8.292 8.780 297,786 +0.50(+6.04%)
Jun 22, 2021 8.600 8.610 8.010 8.280 482,571 -0.32(-3.72%)
Jun 21, 2021 9.380 9.390 8.440 8.600 371,198 -0.79(-8.41%)
Jun 18, 2021 9.090 9.590 8.950 9.390 279,875 +0.34(+3.76%)
Jun 17, 2021 9.140 9.300 8.935 9.050 234,481 -0.12(-1.31%)
Jun 16, 2021 9.480 9.490 8.950 9.170 273,337 -0.35(-3.68%)
Jun 15, 2021 9.860 10.18 9.510 9.520 325,875 -0.32(-3.25%)
Jun 14, 2021 9.230 10.00 9.220 9.840 272,780 +0.53(+5.69%)
Jun 11, 2021 9.400 9.650 9.230 9.310 145,268 +0.01(+0.11%)
Jun 10, 2021 9.270 9.700 9.180 9.300 107,924 +0.04(+0.43%)
Jun 09, 2021 9.880 9.955 9.260 9.260 168,972 -0.42(-4.34%)
Jun 08, 2021 9.380 9.690 9.240 9.680 165,833 +0.38(+4.09%)
Jun 07, 2021 9.410 9.600 9.220 9.300 180,276 -0.05(-0.53%)
Jun 04, 2021 9.370 9.510 9.210 9.350 222,254 +0.05(+0.54%)
Jun 03, 2021 10.02 10.02 9.200 9.300 288,209 -0.78(-7.74%)
Jun 02, 2021 9.820 10.64 9.800 10.08 451,066 +0.19(+1.92%)
Jun 01, 2021 10.02 10.24 9.510 9.890 309,512 +0.16(+1.64%)
May 28, 2021 9.930 10.33 9.610 9.730 185,678 -0.07(-0.71%)
May 27, 2021 9.460 9.980 9.441 9.800 266,569 +0.30(+3.16%)
May 26, 2021 9.160 9.750 9.160 9.500 251,061 +0.31(+3.37%)
May 25, 2021 9.100 9.860 8.950 9.190 262,489 +0.26(+2.91%)
May 24, 2021 9.690 9.690 8.830 8.930 279,069 -0.59(-6.20%)
May 21, 2021 10.00 10.29 9.500 9.520 289,410 -0.46(-4.61%)
May 20, 2021 9.610 10.08 9.510 9.980 369,049 +0.34(+3.53%)
May 19, 2021 10.64 10.96 9.370 9.640 879,558 -1.86(-16.17%)
May 18, 2021 11.08 12.00 10.86 11.50 552,192 +0.65(+5.99%)
May 17, 2021 10.40 10.87 10.25 10.85 172,520 +0.45(+4.33%)
May 14, 2021 9.810 10.55 9.810 10.40 202,968 +0.69(+7.11%)
May 13, 2021 10.13 10.62 9.610 9.710 366,200 -0.40(-3.96%)
May 12, 2021 10.20 10.99 10.03 10.11 391,643 -0.28(-2.69%)
May 11, 2021 10.42 10.99 10.32 10.39 650,478 -0.77(-6.90%)
May 10, 2021 11.31 11.59 10.58 11.16 226,302 -0.29(-2.53%)
May 07, 2021 11.61 12.03 10.91 11.45 254,113 -0.22(-1.89%)
May 06, 2021 11.12 11.95 10.94 11.67 308,435 -0.05(-0.43%)
May 05, 2021 11.66 11.95 11.48 11.72 767,974 +0.01(+0.09%)
May 04, 2021 11.81 11.88 11.11 11.71 190,470 -0.23(-1.93%)
May 03, 2021 12.45 12.90 11.80 11.94 211,614 -0.52(-4.17%)
Apr 30, 2021 12.88 13.05 12.06 12.46 236,600 -0.41(-3.19%)
Apr 29, 2021 13.10 13.10 12.24 12.87 433,530 -0.01(-0.08%)
Apr 28, 2021 12.72 13.14 12.32 12.88 434,192 -0.01(-0.08%)
Apr 27, 2021 12.36 13.39 12.17 12.89 447,078 +0.53(+4.29%)
Apr 26, 2021 12.53 12.80 11.66 12.36 234,326 +0.08(+0.65%)
Apr 23, 2021 12.05 12.45 11.50 12.28 392,900 +0.68(+5.86%)
Apr 22, 2021 10.81 12.69 10.80 11.60 711,420 +0.77(+7.11%)
Apr 21, 2021 9.820 11.05 9.820 10.83 310,028 +0.76(+7.55%)
Apr 20, 2021 10.46 10.69 9.600 10.07 427,997 -0.29(-2.80%)
Apr 19, 2021 11.91 11.94 10.18 10.36 1,032,172 -1.87(-15.29%)
Apr 16, 2021 12.25 12.63 11.25 12.23 1,148,700 +1.14(+10.28%)
Apr 15, 2021 11.31 11.94 10.90 11.09 663,846 +0.10(+0.91%)
Apr 14, 2021 11.04 11.53 10.81 10.99 357,042 -0.06(-0.54%)
Apr 13, 2021 11.11 11.58 10.70 11.05 416,536 +0.06(+0.55%)
Apr 12, 2021 10.93 11.40 10.70 10.99 343,073 -0.19(-1.70%)
Apr 09, 2021 11.46 11.57 10.75 11.18 617,800 -0.28(-2.44%)
Apr 08, 2021 11.81 12.00 11.32 11.46 583,843 -0.37(-3.13%)
Apr 07, 2021 12.69 12.80 11.69 11.83 664,523 -0.96(-7.51%)
Apr 06, 2021 12.85 13.11 12.55 12.79 603,719 -0.02(-0.16%)
Apr 05, 2021 14.19 14.67 12.75 12.81 1,003,889 -1.26(-8.96%)
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.