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 (%)
Sep 30, 2019 4.730 5.300 4.570 4.870 137,750 +0.07(+1.46%)
Sep 27, 2019 4.800 5.500 4.751 4.800 139,800 -0.22(-4.38%)
Sep 26, 2019 4.723 5.260 4.723 5.020 68,308 +0.21(+4.37%)
Sep 25, 2019 4.980 5.140 4.710 4.810 20,805 -0.10(-1.94%)
Sep 24, 2019 4.810 5.056 4.810 4.905 32,117 -0.04(-0.91%)
Sep 23, 2019 4.590 5.250 4.590 4.950 59,913 +0.25(+5.32%)
Sep 20, 2019 4.524 4.860 4.500 4.700 16,500 +0.18(+3.98%)
Sep 19, 2019 4.800 5.080 4.500 4.520 30,842 -0.22(-4.64%)
Sep 18, 2019 4.410 4.869 4.320 4.740 21,951 +0.30(+6.76%)
Sep 17, 2019 4.750 4.890 4.255 4.440 67,076 -0.34(-7.11%)
Sep 16, 2019 4.820 5.350 4.610 4.780 84,921 -0.07(-1.44%)
Sep 13, 2019 5.550 7.050 4.800 4.850 620,000 -0.84(-14.76%)
Sep 12, 2019 4.560 6.180 4.410 5.690 392,246 +1.09(+23.70%)
Sep 11, 2019 4.250 4.940 4.050 4.600 420,529 -0.39(-7.82%)
Sep 10, 2019 2.950 5.220 2.950 4.990 1,879,579 +1.91(+62.01%)
Sep 09, 2019 2.360 3.150 2.340 3.080 298,661 +0.78(+33.91%)
Sep 06, 2019 2.370 2.427 2.300 2.300 30,100 -0.13(-5.35%)
Sep 05, 2019 2.470 2.470 2.310 2.430 27,473 +0.01(+0.41%)
Sep 04, 2019 2.380 2.550 2.350 2.420 44,039 +0.02(+0.83%)
Sep 03, 2019 2.490 2.597 2.330 2.400 45,505 -0.25(-9.43%)
Aug 30, 2019 2.640 2.710 2.600 2.650 26,300 -0.04(-1.49%)
Aug 29, 2019 2.650 2.700 2.640 2.690 13,700 +0.07(+2.67%)
Aug 28, 2019 2.630 2.720 2.292 2.620 47,082 -0.08(-2.96%)
Aug 27, 2019 2.700 2.800 2.680 2.700 11,718 +0.00(+0.00%)
Aug 26, 2019 2.690 2.810 2.690 2.700 33,775 +0.01(+0.37%)
Aug 23, 2019 2.790 3.149 2.690 2.690 366,800 -0.13(-4.61%)
Aug 22, 2019 2.810 2.910 2.810 2.820 7,702 -0.06(-2.08%)
Aug 21, 2019 2.810 2.990 2.810 2.880 26,036 -0.01(-0.35%)
Aug 20, 2019 2.900 3.000 2.800 2.890 41,524 +0.03(+1.05%)
Aug 19, 2019 2.910 3.069 2.850 2.860 24,441 -0.09(-3.05%)
Aug 16, 2019 2.950 3.055 2.945 2.950 38,500 +0.16(+5.73%)
Aug 15, 2019 3.100 3.230 2.550 2.790 310,253 -0.21(-7.00%)
Aug 14, 2019 3.020 3.130 2.600 3.000 66,459 -0.08(-2.60%)
Aug 13, 2019 3.170 3.250 3.010 3.080 28,650 -0.17(-5.23%)
Aug 12, 2019 3.190 3.484 3.190 3.250 7,050 +0.00(+0.00%)
Aug 09, 2019 3.290 3.377 3.250 3.250 7,900 -0.10(-2.99%)
Aug 08, 2019 3.600 3.650 3.260 3.350 20,284 -0.15(-4.21%)
Aug 07, 2019 3.380 3.540 3.350 3.497 23,535 -0.00(-0.08%)
Aug 06, 2019 3.640 3.660 3.400 3.500 16,064 -0.05(-1.41%)
Aug 05, 2019 3.510 3.670 3.510 3.550 6,937 +0.02(+0.57%)
Aug 02, 2019 3.420 3.615 3.420 3.530 4,600 +0.03(+0.86%)
Aug 01, 2019 3.770 3.770 3.360 3.500 37,705 -0.40(-10.26%)
Jul 31, 2019 3.710 3.900 3.640 3.900 13,755 +0.19(+5.12%)
Jul 30, 2019 4.080 4.080 3.700 3.710 9,016 -0.28(-7.02%)
Jul 29, 2019 3.660 4.180 3.660 3.990 12,093 +0.23(+6.12%)
Jul 26, 2019 3.850 3.987 3.540 3.760 62,900 -0.12(-3.09%)
Jul 25, 2019 4.010 4.040 3.860 3.880 2,517 -0.17(-4.20%)
Jul 24, 2019 4.070 4.070 3.990 4.050 17,689 -0.02(-0.49%)
Jul 23, 2019 4.100 4.110 4.000 4.070 24,890 +0.00(+0.12%)
Jul 22, 2019 4.490 4.540 4.011 4.065 89,390 -0.48(-10.66%)
Jul 19, 2019 4.653 4.747 4.419 4.550 22,200 -0.10(-2.15%)
Jul 18, 2019 4.820 4.820 4.600 4.650 3,155 -0.10(-2.11%)
Jul 17, 2019 4.900 4.900 4.630 4.750 16,767 -0.10(-2.06%)
Jul 16, 2019 4.960 5.065 4.850 4.850 37,475 -0.14(-2.81%)
Jul 15, 2019 5.250 5.250 4.960 4.990 15,600 -0.11(-2.16%)
Jul 12, 2019 5.115 5.115 5.100 5.100 1,100 +0.10(+2.00%)
Jul 11, 2019 5.120 5.174 5.000 5.000 9,644 -0.01(-0.20%)
Jul 10, 2019 5.264 5.264 5.010 5.010 13,273 -0.09(-1.76%)
Jul 09, 2019 5.150 5.160 5.090 5.100 21,407 -0.06(-1.16%)
Jul 08, 2019 5.390 5.390 5.090 5.160 20,560 -0.20(-3.73%)
Jul 05, 2019 5.470 5.470 5.360 5.360 27,300 +0.02(+0.37%)
Jul 03, 2019 5.650 5.740 5.340 5.340 30,200 -0.11(-2.02%)
Jul 02, 2019 5.610 5.810 5.410 5.450 134,855 -0.05(-0.91%)
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.