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

111 Inc ADR (NQ: YI )

1.212 -0.068 (-5.31%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Jul 31, 2020 6.410 6.580 6.405 6.470 18,600 +0.08(+1.25%)
Jul 30, 2020 6.510 6.510 6.350 6.390 15,760 +0.00(+0.00%)
Jul 29, 2020 6.480 6.550 6.375 6.390 12,282 -0.08(-1.24%)
Jul 28, 2020 6.220 6.520 6.220 6.470 57,222 +0.20(+3.19%)
Jul 27, 2020 6.340 6.490 6.160 6.270 54,540 +0.13(+2.12%)
Jul 24, 2020 6.300 6.390 6.080 6.140 98,600 -0.15(-2.38%)
Jul 23, 2020 6.800 6.840 6.260 6.290 164,440 -0.51(-7.50%)
Jul 22, 2020 6.800 6.850 6.710 6.800 83,984 -0.04(-0.58%)
Jul 21, 2020 6.880 6.920 6.665 6.840 185,042 +0.14(+2.09%)
Jul 20, 2020 6.730 6.890 6.570 6.700 153,213 -0.02(-0.30%)
Jul 17, 2020 6.530 6.750 6.530 6.720 133,300 +0.19(+2.91%)
Jul 16, 2020 6.310 6.620 6.310 6.530 136,036 +0.22(+3.49%)
Jul 15, 2020 6.690 6.840 6.250 6.310 960,417 -0.33(-4.97%)
Jul 14, 2020 6.490 6.800 6.190 6.640 30,241 +0.16(+2.47%)
Jul 13, 2020 6.800 6.800 6.340 6.480 91,403 -0.26(-3.86%)
Jul 10, 2020 6.780 6.780 6.690 6.740 65,800 +0.00(+0.00%)
Jul 09, 2020 6.750 6.800 6.700 6.740 26,071 +0.00(+0.00%)
Jul 08, 2020 6.680 6.750 6.520 6.740 21,880 +0.01(+0.15%)
Jul 07, 2020 6.710 6.800 6.600 6.730 30,791 +0.05(+0.75%)
Jul 06, 2020 6.500 6.680 6.500 6.680 27,533 +0.30(+4.70%)
Jul 02, 2020 6.330 6.660 6.160 6.380 37,900 +0.05(+0.79%)
Jul 01, 2020 6.400 6.650 6.260 6.330 10,534 -0.02(-0.31%)
Jun 30, 2020 6.270 6.750 6.170 6.350 49,828 -0.09(-1.40%)
Jun 29, 2020 6.770 6.810 6.335 6.440 30,309 -0.34(-5.01%)
Jun 26, 2020 6.200 6.890 6.050 6.780 560,800 +0.56(+9.00%)
Jun 25, 2020 6.370 6.800 6.100 6.220 271,398 -0.12(-1.89%)
Jun 24, 2020 6.580 6.875 6.250 6.340 337,661 -0.25(-3.79%)
Jun 23, 2020 6.430 6.615 6.384 6.590 26,080 +0.17(+2.65%)
Jun 22, 2020 6.860 6.870 6.300 6.420 256,452 -0.44(-6.41%)
Jun 19, 2020 6.940 6.940 6.610 6.860 50,700 +0.17(+2.54%)
Jun 18, 2020 6.810 6.835 6.520 6.690 31,720 -0.17(-2.48%)
Jun 17, 2020 6.960 6.990 6.670 6.860 23,990 +0.03(+0.44%)
Jun 16, 2020 6.810 6.830 6.640 6.830 34,949 +0.21(+3.17%)
Jun 15, 2020 6.420 6.815 6.408 6.620 35,743 +0.24(+3.76%)
Jun 12, 2020 6.510 6.750 6.370 6.380 68,200 +0.06(+0.95%)
Jun 11, 2020 7.000 7.040 6.220 6.320 641,521 -0.71(-10.10%)
Jun 10, 2020 6.960 7.070 6.960 7.030 35,567 +0.06(+0.86%)
Jun 09, 2020 7.050 7.170 6.920 6.970 19,739 -0.13(-1.83%)
Jun 08, 2020 7.010 7.140 7.000 7.100 37,767 +0.10(+1.43%)
Jun 05, 2020 7.150 7.340 7.000 7.000 54,500 -0.13(-1.82%)
Jun 04, 2020 7.200 7.390 7.120 7.130 18,297 -0.16(-2.19%)
Jun 03, 2020 7.330 7.430 7.180 7.290 21,315 -0.13(-1.75%)
Jun 02, 2020 7.200 7.600 7.050 7.420 50,351 +0.18(+2.49%)
Jun 01, 2020 7.370 7.435 7.154 7.240 34,854 -0.16(-2.16%)
May 29, 2020 7.460 7.650 7.050 7.400 1,175,400 -0.16(-2.12%)
May 28, 2020 7.780 7.780 7.520 7.560 66,154 -0.08(-1.05%)
May 27, 2020 7.360 7.650 7.310 7.640 61,723 +0.24(+3.24%)
May 26, 2020 7.340 7.500 7.010 7.400 46,533 +0.31(+4.37%)
May 22, 2020 7.460 7.460 6.900 7.090 181,900 -0.38(-5.09%)
May 21, 2020 7.540 7.620 7.380 7.470 97,965 +0.17(+2.33%)
May 20, 2020 7.650 7.650 7.300 7.300 70,183 -0.34(-4.45%)
May 19, 2020 7.670 7.690 7.300 7.640 53,698 +0.03(+0.39%)
May 18, 2020 7.680 7.730 7.300 7.610 94,159 +0.00(+0.00%)
May 15, 2020 7.630 7.690 7.430 7.610 28,700 +0.01(+0.13%)
May 14, 2020 7.980 7.980 7.350 7.600 51,652 -0.01(-0.13%)
May 13, 2020 7.220 7.720 7.220 7.610 38,575 +0.44(+6.14%)
May 12, 2020 7.440 7.480 7.170 7.170 22,962 -0.27(-3.63%)
May 11, 2020 7.590 7.590 7.310 7.440 25,564 -0.09(-1.20%)
May 08, 2020 7.740 7.740 6.910 7.530 476,500 -0.07(-0.92%)
May 07, 2020 7.360 7.740 7.335 7.600 24,386 +0.12(+1.60%)
May 06, 2020 7.430 7.500 7.290 7.480 13,943 +0.06(+0.81%)
May 05, 2020 7.750 7.750 7.120 7.420 73,687 -0.18(-2.37%)
May 04, 2020 7.300 7.600 7.050 7.600 103,281 +0.37(+5.12%)
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.