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

111 Inc ADR (NQ: YI )

1.340 +0.040 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 31, 2022 1.930 2.110 1.820 2.000 2,343,952 +0.08(+4.17%)
May 27, 2022 1.600 1.930 1.530 1.920 394,852 +0.33(+20.75%)
May 26, 2022 1.450 1.620 1.420 1.590 629,320 +0.17(+11.97%)
May 25, 2022 1.430 1.520 1.415 1.420 159,640 -0.02(-1.39%)
May 24, 2022 1.500 1.510 1.370 1.440 172,980 -0.07(-4.64%)
May 23, 2022 1.590 1.650 1.490 1.510 2,035,196 -0.08(-5.03%)
May 20, 2022 1.690 1.795 1.510 1.590 230,874 -0.09(-5.36%)
May 19, 2022 1.810 1.912 1.680 1.680 782,058 -0.14(-7.69%)
May 18, 2022 1.750 1.970 1.590 1.820 534,836 +0.04(+2.25%)
May 17, 2022 1.770 1.840 1.690 1.780 150,732 +0.06(+3.49%)
May 16, 2022 1.760 1.840 1.670 1.720 104,399 -0.03(-1.71%)
May 13, 2022 1.740 1.870 1.710 1.750 140,275 +0.07(+4.17%)
May 12, 2022 1.640 1.770 1.610 1.680 90,430 +0.02(+1.20%)
May 11, 2022 1.830 1.830 1.650 1.660 128,270 -0.15(-8.29%)
May 10, 2022 1.730 1.855 1.700 1.810 112,520 +0.06(+3.43%)
May 09, 2022 1.840 1.850 1.708 1.750 223,866 -0.17(-8.85%)
May 06, 2022 1.980 2.040 1.840 1.920 186,788 -0.10(-4.95%)
May 05, 2022 2.040 2.120 1.970 2.020 207,320 -0.09(-4.27%)
May 04, 2022 2.040 2.150 1.965 2.110 113,789 +0.02(+0.96%)
May 03, 2022 2.010 2.150 1.970 2.090 137,852 +0.07(+3.47%)
May 02, 2022 1.930 2.095 1.930 2.020 141,262 +0.06(+3.06%)
Apr 29, 2022 2.080 2.140 1.920 1.960 161,823 +0.01(+0.51%)
Apr 28, 2022 1.900 1.990 1.850 1.950 141,302 +0.05(+2.63%)
Apr 27, 2022 1.980 2.040 1.900 1.900 113,133 -0.05(-2.56%)
Apr 26, 2022 2.080 2.080 1.920 1.950 102,247 -0.17(-8.02%)
Apr 25, 2022 1.910 2.120 1.910 2.120 127,355 +0.16(+8.16%)
Apr 22, 2022 1.970 2.050 1.940 1.960 113,474 +0.01(+0.51%)
Apr 21, 2022 1.950 1.982 1.910 1.950 176,615 -0.01(-0.51%)
Apr 20, 2022 2.030 2.065 1.860 1.960 536,357 -0.10(-4.85%)
Apr 19, 2022 2.030 2.110 1.980 2.060 186,117 +0.00(+0.00%)
Apr 18, 2022 2.160 2.160 1.970 2.060 257,863 -0.11(-5.07%)
Apr 14, 2022 2.230 2.299 2.120 2.170 114,584 -0.03(-1.36%)
Apr 13, 2022 2.160 2.230 2.160 2.200 167,702 +0.05(+2.33%)
Apr 12, 2022 2.240 2.300 2.110 2.150 169,800 -0.05(-2.27%)
Apr 11, 2022 2.320 2.340 2.180 2.200 360,138 -0.17(-7.17%)
Apr 08, 2022 2.480 2.480 2.350 2.370 176,543 -0.05(-2.07%)
Apr 07, 2022 2.570 2.570 2.300 2.420 335,003 -0.19(-7.28%)
Apr 06, 2022 2.620 2.650 2.500 2.610 409,605 -0.08(-2.97%)
Apr 05, 2022 2.810 2.850 2.575 2.690 5,089,696 -0.20(-6.92%)
Apr 04, 2022 2.740 2.969 2.500 2.890 5,703,808 +0.19(+7.04%)
Apr 01, 2022 2.840 2.880 2.600 2.700 496,301 +0.04(+1.50%)
Mar 31, 2022 3.140 3.210 2.660 2.660 5,737,129 -0.52(-16.35%)
Mar 30, 2022 3.060 3.326 2.910 3.180 3,992,342 +0.12(+3.92%)
Mar 29, 2022 3.220 3.400 3.040 3.060 446,882 -0.12(-3.77%)
Mar 28, 2022 3.040 3.210 2.990 3.180 213,091 +0.14(+4.61%)
Mar 25, 2022 3.090 3.150 2.860 3.040 4,090,156 -0.19(-5.88%)
Mar 24, 2022 3.120 3.260 2.781 3.230 3,835,290 +0.10(+3.19%)
Mar 23, 2022 2.920 3.270 2.850 3.130 392,443 +0.16(+5.39%)
Mar 22, 2022 3.200 3.300 2.820 2.970 2,121,865 -0.12(-3.88%)
Mar 21, 2022 3.050 3.160 2.700 3.090 1,877,484 -0.14(-4.33%)
Mar 18, 2022 2.460 3.490 2.260 3.230 2,602,323 +0.86(+36.29%)
Mar 17, 2022 2.280 2.590 2.200 2.370 875,691 +0.17(+7.73%)
Mar 16, 2022 2.060 2.310 1.690 2.200 2,085,760 +0.40(+22.22%)
Mar 15, 2022 1.630 1.861 1.630 1.800 247,537 +0.11(+6.51%)
Mar 14, 2022 2.100 2.100 1.650 1.690 373,409 -0.31(-15.50%)
Mar 11, 2022 2.360 2.410 1.840 2.000 434,060 -0.33(-14.16%)
Mar 10, 2022 2.480 2.510 2.230 2.330 248,715 -0.24(-9.34%)
Mar 09, 2022 2.400 2.600 2.380 2.570 77,880 +0.25(+10.78%)
Mar 08, 2022 2.450 2.460 2.250 2.320 93,236 -0.14(-5.69%)
Mar 07, 2022 2.340 2.500 2.320 2.460 94,401 +0.05(+2.07%)
Mar 04, 2022 2.590 2.640 2.300 2.410 104,755 -0.19(-7.13%)
Mar 03, 2022 2.650 2.680 2.580 2.595 62,628 -0.07(-2.81%)
Mar 02, 2022 2.700 2.750 2.560 2.670 83,347 -0.03(-1.11%)
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.