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

111 Inc ADR (NQ: YI )

1.111 -0.029 (-2.54%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jun 7, 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 (%)
Dec 31, 2019 5.840 7.010 5.150 6.730 437,500 +0.28(+4.34%)
Dec 30, 2019 5.460 6.940 5.025 6.450 194,496 -0.30(-4.45%)
Dec 27, 2019 5.300 6.900 5.000 6.750 89,600 +1.48(+28.09%)
Dec 26, 2019 5.060 5.300 4.460 5.270 223,302 +0.11(+2.13%)
Dec 24, 2019 5.150 5.200 4.900 5.160 49,800 +0.01(+0.19%)
Dec 23, 2019 4.970 5.150 4.960 5.150 8,182 +0.04(+0.69%)
Dec 20, 2019 5.020 5.115 5.020 5.115 4,900 +0.08(+1.69%)
Dec 19, 2019 5.030 5.030 5.030 49 +0.00(+0.00%)
Dec 18, 2019 5.030 5.030 5.030 145 +0.00(+0.00%)
Dec 17, 2019 4.870 5.030 4.870 5.030 13,065 +0.10(+2.03%)
Dec 16, 2019 4.960 5.010 4.930 4.930 1,305 -0.05(-1.00%)
Dec 13, 2019 5.028 5.028 4.815 4.980 5,700 +0.10(+2.05%)
Dec 12, 2019 5.062 5.062 4.760 4.880 15,117 +0.13(+2.74%)
Dec 11, 2019 4.890 5.000 4.750 4.750 17,249 -0.25(-5.00%)
Dec 10, 2019 5.108 5.108 4.660 5.000 40,887 -0.11(-2.15%)
Dec 09, 2019 5.100 5.120 4.910 5.110 21,630 +0.06(+1.19%)
Dec 06, 2019 5.070 5.086 5.000 5.050 7,600 -0.05(-0.98%)
Dec 05, 2019 5.010 5.100 5.000 5.100 7,272 +0.10(+2.10%)
Dec 04, 2019 5.050 5.050 4.860 4.995 9,103 -0.01(-0.30%)
Dec 03, 2019 5.020 5.045 4.850 5.010 17,235 -0.14(-2.72%)
Dec 02, 2019 5.100 5.200 5.010 5.150 12,532 +0.04(+0.78%)
Nov 29, 2019 4.960 5.130 4.960 5.110 5,400 +0.11(+2.20%)
Nov 27, 2019 5.000 5.070 4.960 5.000 30,900 -0.10(-1.96%)
Nov 26, 2019 4.960 5.190 4.960 5.100 27,695 +0.05(+0.99%)
Nov 25, 2019 5.050 5.050 4.790 5.050 15,183 -0.05(-0.98%)
Nov 22, 2019 5.170 5.170 5.000 5.100 22,900 -0.07(-1.35%)
Nov 21, 2019 5.180 5.180 5.000 5.170 7,921 -0.01(-0.19%)
Nov 20, 2019 5.150 5.200 5.000 5.180 11,246 -0.02(-0.38%)
Nov 19, 2019 5.160 5.240 5.020 5.200 10,206 -0.00(-0.01%)
Nov 18, 2019 5.030 5.200 5.000 5.200 8,775 +0.00(+0.00%)
Nov 15, 2019 4.970 5.220 4.970 5.200 17,400 +0.20(+4.00%)
Nov 14, 2019 5.500 5.500 4.640 5.000 37,011 -0.29(-5.48%)
Nov 13, 2019 5.500 5.690 5.150 5.290 18,897 -0.29(-5.20%)
Nov 12, 2019 5.150 5.580 5.150 5.580 6,018 +0.32(+6.08%)
Nov 11, 2019 5.180 5.260 4.660 5.260 24,049 +0.00(+0.00%)
Nov 08, 2019 4.710 5.390 4.710 5.260 12,100 +0.48(+10.04%)
Nov 07, 2019 4.770 4.780 4.756 4.780 1,299 +0.06(+1.27%)
Nov 06, 2019 5.090 5.090 4.720 4.720 5,099 -0.46(-8.88%)
Nov 05, 2019 5.060 5.200 4.675 5.180 11,036 +0.54(+11.73%)
Nov 04, 2019 4.620 4.860 4.620 4.636 1,209 +0.10(+2.27%)
Nov 01, 2019 4.640 4.640 4.533 4.533 500 -0.13(-2.72%)
Oct 31, 2019 4.500 4.770 4.497 4.660 10,193 +0.21(+4.72%)
Oct 30, 2019 4.590 4.590 4.430 4.450 21,712 -0.11(-2.41%)
Oct 29, 2019 4.560 4.820 4.560 4.560 9,327 +0.00(+0.00%)
Oct 28, 2019 4.550 4.700 4.510 4.560 12,220 +0.00(+0.00%)
Oct 25, 2019 4.750 4.866 4.560 4.560 18,600 -0.19(-4.00%)
Oct 24, 2019 4.750 4.800 4.750 4.750 2,859 -0.05(-1.04%)
Oct 23, 2019 4.800 4.800 4.800 11 +0.00(+0.00%)
Oct 22, 2019 4.700 4.860 4.650 4.800 7,385 +0.14(+3.00%)
Oct 21, 2019 4.660 4.820 4.660 4.660 11,068 -0.04(-0.85%)
Oct 18, 2019 4.810 4.920 4.700 4.700 5,500 -0.15(-3.09%)
Oct 17, 2019 4.930 4.930 4.850 4.850 1,179 -0.15(-3.00%)
Oct 16, 2019 4.970 5.010 4.950 5.000 1,800 +0.17(+3.52%)
Oct 15, 2019 4.810 4.972 4.810 4.830 5,815 -0.06(-1.23%)
Oct 14, 2019 4.910 4.910 4.880 4.890 7,522 -0.11(-2.20%)
Oct 11, 2019 4.940 5.150 4.900 5.000 12,400 +0.12(+2.46%)
Oct 10, 2019 4.920 4.960 4.530 4.880 12,713 -0.15(-2.98%)
Oct 09, 2019 4.910 5.060 4.910 5.030 20,361 -0.01(-0.20%)
Oct 08, 2019 4.910 5.040 4.910 5.040 365 +0.13(+2.65%)
Oct 07, 2019 4.990 5.180 4.870 4.910 23,334 -0.01(-0.20%)
Oct 04, 2019 4.810 5.000 4.810 4.920 14,300 +0.10(+2.07%)
Oct 03, 2019 4.990 5.000 4.810 4.820 16,611 -0.12(-2.43%)
Oct 02, 2019 4.900 5.100 4.800 4.940 31,919 +0.09(+1.86%)
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.