Skip to main content

111 Inc ADR (NQ: YI )

0.6115 -0.0015 (-0.24%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.6000 0.6275 0.5949 0.6115 58,939 -0.00(-0.24%)
Nov 21, 2024 0.6087 0.6509 0.5900 0.6130 70,516 +0.00(+0.69%)
Nov 20, 2024 0.6000 0.6400 0.6010 0.6088 90,625 -0.01(-1.82%)
Nov 19, 2024 0.6594 0.6599 0.6100 0.6201 87,439 -0.03(-5.21%)
Nov 18, 2024 0.6500 0.6769 0.6190 0.6542 22,440 +0.00(+0.65%)
Nov 15, 2024 0.6826 0.6969 0.6101 0.6500 182,108 -0.00(-0.32%)
Nov 14, 2024 0.6800 0.6800 0.6520 0.6521 52,438 -0.03(-4.10%)
Nov 13, 2024 0.6689 0.6969 0.6579 0.6800 81,034 +0.02(+3.39%)
Nov 12, 2024 0.6600 0.6804 0.6500 0.6577 95,144 -0.01(-1.66%)
Nov 11, 2024 0.6800 0.7100 0.6671 0.6688 144,743 -0.02(-3.07%)
Nov 08, 2024 0.7000 0.7276 0.6724 0.6900 145,738 -0.04(-5.47%)
Nov 07, 2024 0.7188 0.7400 0.6842 0.7299 136,843 +0.06(+8.42%)
Nov 06, 2024 0.7001 0.7002 0.6728 0.6732 113,380 -0.03(-3.84%)
Nov 05, 2024 0.6880 0.7525 0.6810 0.7001 232,336 -0.01(-1.39%)
Nov 04, 2024 0.7480 0.7480 0.7001 0.7100 53,618 -0.02(-2.87%)
Nov 01, 2024 0.7396 0.7480 0.7050 0.7310 56,855 -0.00(-0.27%)
Oct 31, 2024 0.7314 0.7600 0.7100 0.7330 182,619 -0.03(-3.55%)
Oct 30, 2024 0.7711 0.7900 0.7562 0.7600 33,335 -0.04(-5.00%)
Oct 29, 2024 0.7700 0.8012 0.7700 0.8000 101,495 +0.02(+2.72%)
Oct 28, 2024 0.7689 0.7938 0.7520 0.7788 108,155 +0.03(+3.56%)
Oct 25, 2024 0.7699 0.7850 0.7520 0.7520 69,168 -0.02(-2.32%)
Oct 24, 2024 0.7750 0.7899 0.7504 0.7699 119,365 -0.03(-3.73%)
Oct 23, 2024 0.8099 0.8250 0.7746 0.7997 52,972 -0.03(-3.70%)
Oct 22, 2024 0.7947 0.8420 0.7899 0.8304 161,919 +0.05(+6.26%)
Oct 21, 2024 0.8200 0.8387 0.7700 0.7815 99,774 -0.03(-3.52%)
Oct 18, 2024 0.8100 0.8200 0.7699 0.8100 144,147 +0.05(+6.02%)
Oct 17, 2024 0.8000 0.8300 0.7500 0.7640 375,308 -0.08(-9.06%)
Oct 16, 2024 0.8100 0.8793 0.8100 0.8401 78,587 +0.02(+2.15%)
Oct 15, 2024 0.8800 0.9999 0.8200 0.8224 285,541 -0.09(-10.12%)
Oct 14, 2024 0.9400 0.9400 0.9000 0.9150 177,747 -0.04(-4.68%)
Oct 11, 2024 0.9500 0.9701 0.9100 0.9599 180,781 -0.00(-0.01%)
Oct 10, 2024 1.030 1.040 0.9500 0.9600 234,807 -0.06(-6.34%)
Oct 09, 2024 1.090 1.091 0.9968 1.025 402,314 -0.10(-8.48%)
Oct 08, 2024 1.080 1.180 1.038 1.120 481,711 -0.07(-5.88%)
Oct 07, 2024 1.130 1.190 1.040 1.190 909,990 +0.15(+14.06%)
Oct 04, 2024 0.9200 1.122 0.8801 1.043 909,893 +0.15(+16.67%)
Oct 03, 2024 0.8513 0.9254 0.8399 0.8942 624,163 -0.05(-4.87%)
Oct 02, 2024 0.8500 0.9488 0.7800 0.9400 1,178,185 +0.15(+18.45%)
Oct 01, 2024 0.7940 0.7940 0.7250 0.7936 297,576 +0.04(+4.97%)
Sep 30, 2024 0.8300 1.020 0.7000 0.7560 3,804,830 +0.01(+1.46%)
Sep 27, 2024 0.7100 0.8475 0.6900 0.7451 534,069 +0.07(+11.18%)
Sep 26, 2024 0.6489 0.7160 0.6400 0.6702 704,947 +0.06(+9.87%)
Sep 25, 2024 0.6800 0.6790 0.5761 0.6100 133,782 -0.02(-3.63%)
Sep 24, 2024 0.6290 0.6735 0.6290 0.6330 448,572 +0.02(+2.76%)
Sep 23, 2024 0.6115 0.6331 0.5902 0.6160 99,530 -0.02(-2.53%)
Sep 20, 2024 0.6100 0.6455 0.6100 0.6320 240,169 +0.01(+1.94%)
Sep 19, 2024 0.6100 0.6299 0.5800 0.6200 1,058,511 +0.02(+4.10%)
Sep 18, 2024 0.6211 0.6400 0.5800 0.5956 149,508 -0.05(-8.09%)
Sep 17, 2024 0.5788 0.6649 0.5500 0.6480 184,654 +0.09(+15.71%)
Sep 16, 2024 0.6200 0.6590 0.5600 0.5600 437,029 -0.07(-11.11%)
Sep 13, 2024 0.6289 0.6719 0.6100 0.6300 764,401 +0.01(+2.14%)
Sep 12, 2024 0.6500 0.6680 0.6104 0.6168 80,740 -0.03(-5.11%)
Sep 11, 2024 0.6500 0.6699 0.6500 0.6500 88,619 -0.02(-2.80%)
Sep 10, 2024 0.6800 0.6800 0.6520 0.6687 71,646 -0.02(-3.09%)
Sep 09, 2024 0.6500 0.6900 0.6500 0.6900 63,745 +0.01(+1.02%)
Sep 06, 2024 0.6702 0.7346 0.6400 0.6830 100,171 +0.02(+3.45%)
Sep 05, 2024 0.6990 0.7000 0.6410 0.6602 152,770 -0.02(-2.91%)
Sep 04, 2024 0.6700 0.7000 0.6410 0.6800 54,532 -0.01(-0.73%)
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.