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

111 Inc ADR (NQ: YI )

1.330 -0.010 (-0.75%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 7.380 7.740 7.230 7.230 19,600 -0.37(-4.87%)
Apr 30, 2020 7.480 7.704 7.130 7.600 36,087 +0.11(+1.47%)
Apr 29, 2020 7.160 7.490 7.060 7.490 76,324 +0.37(+5.20%)
Apr 28, 2020 7.590 7.590 6.650 7.120 72,989 -0.35(-4.69%)
Apr 27, 2020 6.600 7.720 6.250 7.470 1,928,471 +0.97(+14.92%)
Apr 24, 2020 6.910 7.000 6.335 6.500 39,200 -0.26(-3.85%)
Apr 23, 2020 7.330 7.330 6.640 6.760 58,955 -0.63(-8.53%)
Apr 22, 2020 7.200 7.450 7.010 7.390 5,574 +0.34(+4.82%)
Apr 21, 2020 7.530 7.590 6.920 7.050 35,429 -0.49(-6.50%)
Apr 20, 2020 7.710 7.710 7.220 7.540 104,168 -0.01(-0.13%)
Apr 17, 2020 7.430 7.600 6.540 7.550 767,100 +0.14(+1.89%)
Apr 16, 2020 7.500 7.600 7.190 7.410 25,009 -0.12(-1.59%)
Apr 15, 2020 7.280 7.600 7.250 7.530 62,999 +0.07(+0.94%)
Apr 14, 2020 7.370 7.600 7.300 7.460 81,386 +0.02(+0.27%)
Apr 13, 2020 7.640 7.640 7.170 7.440 70,376 -0.06(-0.80%)
Apr 09, 2020 7.110 7.600 7.050 7.500 120,600 +0.34(+4.75%)
Apr 08, 2020 7.250 7.250 6.820 7.160 154,377 -0.04(-0.56%)
Apr 07, 2020 6.840 7.219 6.570 7.200 129,124 +0.36(+5.26%)
Apr 06, 2020 6.600 6.990 6.370 6.840 156,098 +0.29(+4.43%)
Apr 03, 2020 6.590 6.750 6.298 6.550 53,500 -0.06(-0.91%)
Apr 02, 2020 6.490 6.780 6.340 6.610 106,382 +0.01(+0.15%)
Apr 01, 2020 6.670 6.952 6.510 6.600 53,608 -0.01(-0.15%)
Mar 31, 2020 6.220 6.700 6.150 6.610 813,362 +0.26(+4.09%)
Mar 30, 2020 6.410 6.740 6.210 6.350 53,984 -0.35(-5.22%)
Mar 27, 2020 6.900 6.940 6.510 6.700 64,200 -0.07(-1.03%)
Mar 26, 2020 5.960 6.925 5.880 6.770 217,285 +0.45(+7.12%)
Mar 25, 2020 6.270 6.760 6.010 6.320 96,004 -0.24(-3.66%)
Mar 24, 2020 5.970 6.750 5.570 6.560 1,853,957 +0.62(+10.44%)
Mar 23, 2020 6.100 6.140 5.550 5.940 80,028 -0.16(-2.62%)
Mar 20, 2020 5.940 6.200 5.620 6.100 49,600 +0.32(+5.54%)
Mar 19, 2020 5.940 6.360 5.380 5.780 85,744 -0.12(-2.03%)
Mar 18, 2020 6.100 6.490 5.610 5.900 44,855 -0.50(-7.81%)
Mar 17, 2020 6.550 6.820 5.890 6.400 148,085 -0.31(-4.62%)
Mar 16, 2020 5.810 7.200 5.310 6.710 967,212 +0.32(+5.01%)
Mar 13, 2020 6.380 6.510 6.030 6.390 60,100 +0.06(+0.95%)
Mar 12, 2020 6.270 6.700 6.010 6.330 197,879 -0.22(-3.36%)
Mar 11, 2020 6.060 6.550 6.000 6.550 64,677 +0.45(+7.38%)
Mar 10, 2020 5.910 6.240 5.861 6.100 130,784 +0.40(+7.02%)
Mar 09, 2020 5.840 5.860 5.410 5.700 93,207 -0.38(-6.25%)
Mar 06, 2020 6.090 6.340 5.950 6.080 93,600 -0.10(-1.62%)
Mar 05, 2020 6.180 6.560 6.110 6.180 139,602 +0.01(+0.16%)
Mar 04, 2020 7.090 7.460 6.050 6.170 1,528,569 -0.84(-11.98%)
Mar 03, 2020 6.720 7.350 6.550 7.010 378,718 +0.23(+3.39%)
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.