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 (%)
Sep 30, 2020 6.080 6.410 6.070 6.200 8,112 +0.05(+0.81%)
Sep 29, 2020 6.170 6.170 6.050 6.150 3,698 -0.02(-0.32%)
Sep 28, 2020 6.180 6.180 6.080 6.170 11,692 +0.05(+0.82%)
Sep 25, 2020 6.000 6.137 5.970 6.120 8,800 +0.09(+1.49%)
Sep 24, 2020 5.930 6.140 5.910 6.030 13,112 +0.20(+3.43%)
Sep 23, 2020 6.010 6.190 5.790 5.830 28,444 -0.17(-2.83%)
Sep 22, 2020 6.590 6.590 6.000 6.000 31,150 -0.59(-8.95%)
Sep 21, 2020 5.950 6.640 5.900 6.590 61,498 +0.69(+11.69%)
Sep 18, 2020 6.000 6.100 5.835 5.900 33,900 -0.05(-0.84%)
Sep 17, 2020 5.780 6.010 5.780 5.950 14,272 +0.06(+1.02%)
Sep 16, 2020 5.910 5.970 5.710 5.890 28,842 -0.03(-0.51%)
Sep 15, 2020 5.850 5.960 5.725 5.920 15,093 +0.17(+2.96%)
Sep 14, 2020 5.570 6.340 5.420 5.750 1,131,198 +0.18(+3.23%)
Sep 11, 2020 5.720 5.720 5.290 5.570 33,500 -0.16(-2.79%)
Sep 10, 2020 5.800 5.990 5.640 5.730 72,687 -0.03(-0.52%)
Sep 09, 2020 5.620 5.960 5.520 5.760 33,961 +0.31(+5.69%)
Sep 08, 2020 5.930 5.980 5.200 5.450 128,810 -0.51(-8.56%)
Sep 04, 2020 6.170 6.170 5.820 5.960 52,100 -0.22(-3.56%)
Sep 03, 2020 6.150 6.280 6.150 6.180 27,208 -0.05(-0.80%)
Sep 02, 2020 6.190 6.230 6.100 6.230 27,501 +0.01(+0.16%)
Sep 01, 2020 6.100 6.230 6.040 6.220 15,460 +0.06(+0.97%)
Aug 31, 2020 6.140 6.260 6.000 6.160 73,536 +0.02(+0.33%)
Aug 28, 2020 6.240 6.400 6.110 6.140 39,700 -0.11(-1.76%)
Aug 27, 2020 6.370 6.490 6.220 6.250 47,955 -0.17(-2.65%)
Aug 26, 2020 6.240 6.520 6.240 6.420 33,367 +0.14(+2.23%)
Aug 25, 2020 6.440 6.440 6.200 6.280 73,651 -0.28(-4.27%)
Aug 24, 2020 6.990 6.990 6.310 6.560 217,277 -0.32(-4.65%)
Aug 21, 2020 7.330 7.330 6.592 6.880 312,400 -0.45(-6.14%)
Aug 20, 2020 6.880 7.720 6.860 7.330 451,779 +0.58(+8.59%)
Aug 19, 2020 6.760 6.840 6.660 6.750 77,833 -0.02(-0.30%)
Aug 18, 2020 6.710 6.950 6.410 6.770 657,633 +0.07(+1.04%)
Aug 17, 2020 6.680 6.860 6.570 6.700 40,101 +0.17(+2.60%)
Aug 14, 2020 6.580 6.580 6.440 6.530 8,200 -0.15(-2.25%)
Aug 13, 2020 6.600 6.680 6.280 6.680 24,574 +0.12(+1.83%)
Aug 12, 2020 6.730 6.800 6.550 6.560 27,792 -0.18(-2.67%)
Aug 11, 2020 6.830 6.910 6.560 6.740 96,864 -0.05(-0.74%)
Aug 10, 2020 6.470 6.790 6.460 6.790 34,882 +0.36(+5.60%)
Aug 07, 2020 6.420 6.530 6.420 6.430 17,500 -0.05(-0.77%)
Aug 06, 2020 6.490 6.610 6.440 6.480 21,606 +0.01(+0.15%)
Aug 05, 2020 6.430 6.510 6.430 6.470 15,974 +0.03(+0.47%)
Aug 04, 2020 6.280 6.530 6.280 6.440 12,901 +0.13(+2.06%)
Aug 03, 2020 6.430 6.480 6.260 6.310 21,260 -0.16(-2.47%)
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%)
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.