Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

111 Inc ADR (NQ: YI )

1.230 +0.020 (+1.65%)
Streaming Delayed Price Updated: 11:49 AM 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 (%)
Jun 30, 2023 2.500 2.510 2.370 2.460 160,571 -0.02(-0.82%)
Jun 29, 2023 2.530 2.530 2.400 2.480 94,271 -0.04(-1.59%)
Jun 28, 2023 2.450 2.550 2.270 2.520 166,159 +0.04(+1.61%)
Jun 27, 2023 2.580 2.640 2.420 2.480 146,771 -0.10(-3.88%)
Jun 26, 2023 2.540 2.625 2.520 2.580 49,829 +0.04(+1.57%)
Jun 23, 2023 2.700 2.756 2.520 2.540 192,354 -0.17(-6.27%)
Jun 22, 2023 2.760 2.780 2.710 2.710 30,152 -0.05(-1.81%)
Jun 21, 2023 2.770 2.850 2.720 2.760 45,701 -0.05(-1.78%)
Jun 20, 2023 2.810 2.870 2.740 2.810 107,597 -0.04(-1.40%)
Jun 16, 2023 2.840 3.000 2.840 2.850 270,722 +0.01(+0.35%)
Jun 15, 2023 2.940 2.985 2.840 2.840 275,287 -0.08(-2.74%)
Jun 14, 2023 2.780 2.920 2.750 2.920 137,722 +0.14(+5.16%)
Jun 13, 2023 2.790 2.860 2.670 2.777 102,578 +0.02(+0.60%)
Jun 12, 2023 2.770 2.790 2.730 2.760 13,680 -0.03(-1.08%)
Jun 09, 2023 2.720 2.850 2.720 2.790 74,127 +0.06(+2.20%)
Jun 08, 2023 2.670 2.750 2.670 2.730 16,140 +0.09(+3.41%)
Jun 07, 2023 2.660 2.680 2.600 2.640 52,680 -0.01(-0.38%)
Jun 06, 2023 2.640 2.680 2.580 2.650 32,279 -0.02(-0.75%)
Jun 05, 2023 2.710 2.740 2.590 2.670 39,009 -0.02(-0.74%)
Jun 02, 2023 2.580 2.740 2.570 2.690 52,944 +0.11(+4.26%)
Jun 01, 2023 2.460 2.620 2.460 2.580 15,244 +0.09(+3.61%)
May 31, 2023 2.450 2.530 2.450 2.490 36,149 +0.05(+2.05%)
May 30, 2023 2.580 2.600 2.440 2.440 16,963 -0.10(-3.94%)
May 26, 2023 2.490 2.630 2.463 2.540 57,814 +0.04(+1.60%)
May 25, 2023 2.520 2.584 2.360 2.500 246,139 -0.06(-2.34%)
May 24, 2023 2.610 2.640 2.540 2.560 117,927 -0.10(-3.76%)
May 23, 2023 2.710 2.736 2.610 2.660 155,908 -0.04(-1.48%)
May 22, 2023 2.760 2.880 2.700 2.700 99,894 -0.07(-2.53%)
May 19, 2023 2.660 2.815 2.660 2.770 220,068 +0.01(+0.36%)
May 18, 2023 2.720 2.800 2.710 2.760 25,479 +0.03(+1.10%)
May 17, 2023 2.750 2.770 2.720 2.730 14,687 -0.01(-0.36%)
May 16, 2023 2.710 2.779 2.710 2.740 31,605 -0.01(-0.36%)
May 15, 2023 2.700 2.770 2.670 2.750 33,396 +0.04(+1.29%)
May 12, 2023 2.699 2.730 2.680 2.715 19,480 -0.02(-0.55%)
May 11, 2023 2.660 2.765 2.660 2.730 15,236 +0.06(+2.25%)
May 10, 2023 2.680 2.780 2.670 2.670 16,098 -0.04(-1.48%)
May 09, 2023 2.716 2.775 2.710 2.710 13,226 -0.07(-2.52%)
May 08, 2023 2.730 2.800 2.715 2.780 33,001 +0.04(+1.46%)
May 05, 2023 2.730 2.780 2.690 2.740 25,048 +0.02(+0.74%)
May 04, 2023 2.730 2.730 2.670 2.720 9,599 +0.02(+0.74%)
May 03, 2023 2.730 2.750 2.680 2.700 16,239 -0.07(-2.53%)
May 02, 2023 2.760 2.790 2.712 2.770 28,686 +0.03(+1.09%)
May 01, 2023 2.700 2.780 2.700 2.740 20,453 +0.01(+0.51%)
Apr 28, 2023 2.680 2.740 2.670 2.726 29,953 +0.06(+2.10%)
Apr 27, 2023 2.660 2.734 2.660 2.670 26,238 +0.01(+0.38%)
Apr 26, 2023 2.730 2.750 2.660 2.660 38,660 -0.05(-1.85%)
Apr 25, 2023 2.710 2.720 2.680 2.710 16,157 -0.03(-1.09%)
Apr 24, 2023 2.720 2.780 2.700 2.740 32,486 +0.03(+1.11%)
Apr 21, 2023 2.750 2.780 2.650 2.710 38,769 -0.09(-3.21%)
Apr 20, 2023 2.770 2.810 2.740 2.800 20,429 +0.04(+1.45%)
Apr 19, 2023 2.660 2.810 2.660 2.760 69,293 +0.02(+0.78%)
Apr 18, 2023 2.680 2.817 2.680 2.739 72,328 +0.05(+1.81%)
Apr 17, 2023 2.640 2.730 2.640 2.690 37,265 +0.04(+1.55%)
Apr 14, 2023 2.580 2.670 2.580 2.649 50,081 -0.00(-0.04%)
Apr 13, 2023 2.690 2.698 2.610 2.650 77,417 -0.03(-1.27%)
Apr 12, 2023 2.800 2.800 2.660 2.684 54,470 -0.09(-3.10%)
Apr 11, 2023 2.700 2.800 2.662 2.770 54,888 +0.11(+4.14%)
Apr 10, 2023 2.660 2.680 2.621 2.660 24,937 +0.07(+2.70%)
Apr 06, 2023 2.570 2.620 2.560 2.590 24,028 +0.01(+0.39%)
Apr 05, 2023 2.640 2.640 2.550 2.580 40,823 -0.03(-1.15%)
Apr 04, 2023 2.620 2.670 2.610 2.610 27,527 -0.02(-0.76%)
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.