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 (%)
Aug 31, 2022 2.750 2.990 2.730 2.930 133,524 +0.17(+6.16%)
Aug 30, 2022 2.880 2.930 2.700 2.760 162,656 -0.12(-4.17%)
Aug 29, 2022 2.670 2.900 2.670 2.880 245,599 +0.16(+5.88%)
Aug 26, 2022 2.880 2.925 2.540 2.720 239,081 +0.01(+0.37%)
Aug 25, 2022 2.660 2.780 2.510 2.710 236,532 +0.31(+12.92%)
Aug 24, 2022 2.680 2.950 2.220 2.400 355,399 -0.30(-11.11%)
Aug 23, 2022 2.420 2.750 2.420 2.700 168,850 +0.29(+12.03%)
Aug 22, 2022 2.360 2.480 2.281 2.410 72,935 +0.03(+1.26%)
Aug 19, 2022 2.420 2.480 2.370 2.380 134,377 -0.09(-3.64%)
Aug 18, 2022 2.400 2.500 2.370 2.470 115,117 +0.06(+2.49%)
Aug 17, 2022 2.320 2.470 2.310 2.410 54,506 +0.03(+1.26%)
Aug 16, 2022 2.390 2.500 2.300 2.380 182,983 -0.04(-1.65%)
Aug 15, 2022 2.300 2.450 2.250 2.420 136,564 +0.09(+3.86%)
Aug 12, 2022 2.310 2.330 2.050 2.330 164,380 +0.02(+0.87%)
Aug 11, 2022 2.390 2.522 2.310 2.310 43,031 -0.06(-2.53%)
Aug 10, 2022 2.270 2.380 2.200 2.370 137,740 +0.17(+7.73%)
Aug 09, 2022 2.350 2.350 2.120 2.200 147,221 -0.12(-5.17%)
Aug 08, 2022 2.460 2.510 2.250 2.320 177,934 -0.10(-4.13%)
Aug 05, 2022 2.620 2.664 2.420 2.420 113,960 -0.26(-9.70%)
Aug 04, 2022 2.920 2.930 2.620 2.680 76,347 -0.17(-5.96%)
Aug 03, 2022 2.710 2.920 2.710 2.850 211,816 +0.13(+4.78%)
Aug 02, 2022 2.550 2.737 2.550 2.720 107,842 +0.14(+5.43%)
Aug 01, 2022 2.800 2.900 2.580 2.580 92,883 -0.26(-9.15%)
Jul 29, 2022 2.770 2.870 2.680 2.840 70,715 -0.04(-1.39%)
Jul 28, 2022 2.850 2.900 2.790 2.880 66,020 -0.01(-0.35%)
Jul 27, 2022 2.680 3.010 2.680 2.890 172,514 +0.25(+9.47%)
Jul 26, 2022 2.610 2.690 2.515 2.640 66,700 +0.01(+0.38%)
Jul 25, 2022 2.750 2.830 2.590 2.630 42,328 -0.12(-4.36%)
Jul 22, 2022 2.880 2.930 2.701 2.750 87,871 -0.12(-4.18%)
Jul 21, 2022 2.820 2.900 2.615 2.870 145,865 +0.08(+2.87%)
Jul 20, 2022 2.790 2.920 2.720 2.790 176,886 +0.04(+1.45%)
Jul 19, 2022 2.690 2.760 2.590 2.750 87,497 +0.11(+4.17%)
Jul 18, 2022 2.360 2.650 2.335 2.640 269,278 +0.27(+11.63%)
Jul 15, 2022 2.430 2.470 2.300 2.365 80,121 -0.06(-2.67%)
Jul 14, 2022 2.320 2.460 2.291 2.430 59,278 +0.02(+0.83%)
Jul 13, 2022 2.270 2.460 2.270 2.410 80,006 +0.11(+4.78%)
Jul 12, 2022 2.270 2.340 2.220 2.300 52,701 +0.03(+1.32%)
Jul 11, 2022 2.340 2.370 2.240 2.270 77,876 -0.16(-6.58%)
Jul 08, 2022 2.360 2.490 2.300 2.430 98,439 +0.04(+1.67%)
Jul 07, 2022 2.150 2.400 2.140 2.390 286,324 +0.25(+11.68%)
Jul 06, 2022 2.260 2.390 2.120 2.140 221,800 -0.15(-6.55%)
Jul 05, 2022 2.100 2.310 2.030 2.290 306,683 +0.19(+9.05%)
Jul 01, 2022 2.070 2.180 2.065 2.100 111,287 +0.04(+1.94%)
Jun 30, 2022 2.050 2.190 1.930 2.060 185,995 -0.01(-0.48%)
Jun 29, 2022 2.010 2.120 2.000 2.070 79,043 +0.05(+2.48%)
Jun 28, 2022 2.060 2.210 2.000 2.020 184,157 -0.03(-1.46%)
Jun 27, 2022 2.210 2.210 2.050 2.050 145,887 -0.13(-5.96%)
Jun 24, 2022 2.150 2.250 2.056 2.180 187,896 +0.02(+0.93%)
Jun 23, 2022 2.000 2.170 1.970 2.160 172,233 +0.22(+11.34%)
Jun 22, 2022 1.890 2.000 1.890 1.940 114,326 -0.04(-2.02%)
Jun 21, 2022 1.880 2.000 1.861 1.980 146,902 +0.15(+8.20%)
Jun 17, 2022 1.980 2.070 1.830 1.830 181,743 -0.05(-2.66%)
Jun 16, 2022 2.060 2.146 1.850 1.880 500,582 -0.24(-11.32%)
Jun 15, 2022 2.050 2.200 1.990 2.120 248,248 +0.16(+8.16%)
Jun 14, 2022 1.840 2.040 1.840 1.960 135,895 +0.12(+6.52%)
Jun 13, 2022 1.920 1.920 1.760 1.840 271,486 -0.10(-5.15%)
Jun 10, 2022 2.060 2.230 1.920 1.940 236,132 -0.18(-8.49%)
Jun 09, 2022 2.160 2.240 2.110 2.120 257,299 -0.08(-3.64%)
Jun 08, 2022 2.060 2.270 2.039 2.200 3,198,523 +0.15(+7.32%)
Jun 07, 2022 1.930 2.050 1.820 2.050 2,150,690 +0.11(+5.67%)
Jun 06, 2022 2.000 2.090 1.940 1.940 246,631 +0.00(+0.00%)
Jun 03, 2022 2.150 2.200 1.920 1.940 2,899,544 -0.21(-9.77%)
Jun 02, 2022 1.870 2.190 1.840 2.150 1,765,394 +0.29(+15.59%)
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.