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

111 Inc ADR (NQ: YI )

1.180 -0.050 (-4.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Nov 30, 2022 2.970 3.077 2.930 2.990 275,452 +0.05(+1.70%)
Nov 29, 2022 2.910 2.980 2.880 2.940 81,536 +0.07(+2.44%)
Nov 28, 2022 2.850 2.900 2.840 2.870 84,900 +0.01(+0.35%)
Nov 25, 2022 2.900 2.900 2.800 2.860 56,892 -0.08(-2.72%)
Nov 23, 2022 2.940 2.940 2.848 2.940 37,798 +0.00(+0.00%)
Nov 22, 2022 2.850 2.980 2.840 2.940 200,362 +0.06(+2.08%)
Nov 21, 2022 2.840 2.910 2.840 2.880 18,486 +0.03(+1.05%)
Nov 18, 2022 2.850 2.900 2.830 2.850 63,975 -0.02(-0.70%)
Nov 17, 2022 2.880 2.970 2.850 2.870 62,328 -0.05(-1.71%)
Nov 16, 2022 2.980 3.036 2.845 2.920 89,951 -0.06(-2.01%)
Nov 15, 2022 3.050 3.050 2.930 2.980 121,647 +0.02(+0.68%)
Nov 14, 2022 2.880 2.970 2.840 2.960 111,724 +0.10(+3.50%)
Nov 11, 2022 2.900 2.980 2.820 2.860 104,131 +0.02(+0.70%)
Nov 10, 2022 2.910 2.960 2.840 2.840 153,280 -0.01(-0.35%)
Nov 09, 2022 2.820 2.910 2.820 2.850 90,324 +0.00(+0.00%)
Nov 08, 2022 2.830 2.895 2.800 2.850 54,650 +0.00(+0.00%)
Nov 07, 2022 2.810 2.899 2.810 2.850 82,034 +0.05(+1.79%)
Nov 04, 2022 2.890 2.890 2.780 2.800 51,848 +0.01(+0.36%)
Nov 03, 2022 2.720 2.900 2.701 2.790 90,472 -0.01(-0.36%)
Nov 02, 2022 2.720 2.910 2.650 2.800 133,082 +0.06(+2.19%)
Nov 01, 2022 2.770 2.994 2.730 2.740 145,486 +0.04(+1.48%)
Oct 31, 2022 2.620 2.780 2.610 2.700 38,450 +0.09(+3.45%)
Oct 28, 2022 2.630 2.630 2.510 2.610 36,871 -0.04(-1.51%)
Oct 27, 2022 2.570 2.650 2.560 2.650 53,677 +0.05(+1.92%)
Oct 26, 2022 2.470 2.700 2.470 2.600 80,083 +0.13(+5.26%)
Oct 25, 2022 2.400 2.530 2.400 2.470 87,841 +0.08(+3.35%)
Oct 24, 2022 2.700 2.742 2.350 2.390 273,158 -0.38(-13.72%)
Oct 21, 2022 2.750 2.830 2.730 2.770 47,180 +0.01(+0.36%)
Oct 20, 2022 2.770 2.840 2.740 2.760 52,428 +0.00(+0.00%)
Oct 19, 2022 2.800 2.876 2.660 2.760 152,640 -0.04(-1.43%)
Oct 18, 2022 2.850 2.940 2.750 2.800 141,652 +0.03(+1.08%)
Oct 17, 2022 2.750 2.830 2.660 2.770 104,781 +0.09(+3.22%)
Oct 14, 2022 2.760 2.850 2.684 2.684 111,859 -0.06(-2.06%)
Oct 13, 2022 2.610 2.760 2.576 2.740 50,429 +0.04(+1.48%)
Oct 12, 2022 2.660 2.730 2.570 2.700 46,235 +0.05(+1.89%)
Oct 11, 2022 2.660 2.780 2.610 2.650 69,114 -0.04(-1.30%)
Oct 10, 2022 2.660 2.700 2.620 2.685 31,177 +0.00(+0.19%)
Oct 07, 2022 2.670 2.700 2.640 2.680 45,147 -0.03(-1.11%)
Oct 06, 2022 2.800 2.895 2.710 2.710 47,416 -0.05(-1.81%)
Oct 05, 2022 2.830 2.830 2.690 2.760 61,599 -0.05(-1.60%)
Oct 04, 2022 2.790 2.845 2.746 2.805 36,589 +0.12(+4.28%)
Oct 03, 2022 2.670 2.760 2.640 2.690 73,339 +0.01(+0.37%)
Sep 30, 2022 2.660 2.794 2.660 2.680 35,216 +0.01(+0.37%)
Sep 29, 2022 2.770 2.780 2.650 2.670 103,146 -0.13(-4.64%)
Sep 28, 2022 2.820 2.894 2.780 2.800 134,997 -0.02(-0.71%)
Sep 27, 2022 2.940 2.980 2.780 2.820 145,248 -0.10(-3.42%)
Sep 26, 2022 2.880 3.050 2.870 2.920 145,074 +0.02(+0.52%)
Sep 23, 2022 2.950 3.015 2.867 2.905 176,766 -0.12(-3.81%)
Sep 22, 2022 3.040 3.070 3.000 3.020 113,800 -0.03(-0.98%)
Sep 21, 2022 3.110 3.130 3.020 3.050 100,032 -0.12(-3.79%)
Sep 20, 2022 3.120 3.220 3.100 3.170 93,377 +0.00(+0.00%)
Sep 19, 2022 3.050 3.180 3.030 3.170 44,913 +0.12(+3.93%)
Sep 16, 2022 3.170 3.180 2.960 3.050 282,197 -0.15(-4.69%)
Sep 15, 2022 3.180 3.230 3.147 3.200 91,725 +0.03(+0.95%)
Sep 14, 2022 3.200 3.240 3.140 3.170 171,243 +0.01(+0.32%)
Sep 13, 2022 3.340 3.350 3.125 3.160 334,459 -0.19(-5.67%)
Sep 12, 2022 3.280 3.470 3.280 3.350 418,600 +0.07(+2.13%)
Sep 09, 2022 3.150 3.350 3.150 3.280 378,292 +0.23(+7.54%)
Sep 08, 2022 3.050 3.155 3.030 3.050 61,190 -0.09(-2.87%)
Sep 07, 2022 2.910 3.150 2.910 3.140 204,813 +0.22(+7.53%)
Sep 06, 2022 2.940 2.960 2.880 2.920 175,787 -0.01(-0.34%)
Sep 02, 2022 2.920 2.980 2.840 2.930 160,512 +0.06(+2.09%)
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.