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 31, 2019 7.810 8.430 7.638 7.910 30,500 -0.09(-1.12%)
May 30, 2019 8.040 8.240 7.900 8.000 15,245 -0.25(-3.03%)
May 29, 2019 8.240 8.550 8.240 8.250 1,006 -0.09(-1.08%)
May 28, 2019 8.520 8.660 8.020 8.340 22,463 -0.22(-2.57%)
May 24, 2019 8.530 8.580 8.225 8.560 10,900 -0.05(-0.58%)
May 23, 2019 8.620 8.670 8.215 8.610 19,342 -0.04(-0.46%)
May 22, 2019 8.620 8.890 8.620 8.650 8,472 -0.06(-0.69%)
May 21, 2019 8.980 9.000 8.420 8.710 45,933 -0.29(-3.22%)
May 20, 2019 8.910 9.200 8.203 9.000 41,555 +0.01(+0.11%)
May 17, 2019 8.500 9.000 8.350 8.990 55,500 +0.56(+6.71%)
May 16, 2019 8.360 8.490 7.515 8.425 38,834 +0.17(+2.06%)
May 15, 2019 8.150 8.695 8.111 8.255 7,010 +0.11(+1.29%)
May 14, 2019 8.090 8.150 8.070 8.150 1,621 +0.11(+1.37%)
May 13, 2019 7.730 8.043 7.730 8.040 8,786 +0.03(+0.37%)
May 10, 2019 8.320 8.320 8.010 8.010 500 -0.39(-4.64%)
May 09, 2019 8.400 9.000 7.140 8.400 45,860 -0.35(-4.00%)
May 08, 2019 7.960 8.750 7.700 8.750 63,766 +0.78(+9.79%)
May 07, 2019 7.290 8.050 7.000 7.970 84,510 +0.63(+8.58%)
May 06, 2019 7.210 7.640 7.000 7.340 17,434 -0.16(-2.13%)
May 03, 2019 7.780 8.010 7.400 7.500 46,200 -0.30(-3.86%)
May 02, 2019 7.960 8.355 7.600 7.801 28,547 -0.20(-2.48%)
May 01, 2019 8.150 8.390 7.900 8.000 14,443 -0.15(-1.84%)
Apr 30, 2019 8.650 8.770 8.150 8.150 82,685 -0.50(-5.78%)
Apr 29, 2019 8.770 9.090 8.301 8.650 15,185 -0.15(-1.70%)
Apr 26, 2019 8.969 9.000 8.665 8.800 11,800 -0.12(-1.35%)
Apr 25, 2019 8.730 9.000 8.730 8.920 35,635 +0.12(+1.36%)
Apr 24, 2019 8.440 8.900 8.440 8.800 47,262 +0.19(+2.21%)
Apr 23, 2019 7.770 8.890 7.770 8.610 167,393 +0.85(+10.95%)
Apr 22, 2019 7.630 8.000 7.325 7.760 45,753 +0.06(+0.78%)
Apr 18, 2019 7.910 7.910 7.516 7.700 6,300 +0.00(+0.00%)
Apr 17, 2019 7.500 8.010 7.500 7.700 35,661 +0.00(+0.00%)
Apr 16, 2019 7.400 7.900 7.400 7.700 19,833 +0.00(+0.00%)
Apr 15, 2019 7.440 7.700 7.181 7.700 22,897 +0.40(+5.48%)
Apr 12, 2019 7.400 7.500 6.932 7.300 23,000 -0.10(-1.35%)
Apr 11, 2019 7.110 7.400 7.110 7.400 26,120 +0.30(+4.23%)
Apr 10, 2019 7.200 7.390 6.810 7.100 4,089 +0.08(+1.14%)
Apr 09, 2019 7.260 7.350 6.710 7.020 10,851 -0.13(-1.82%)
Apr 08, 2019 7.347 7.350 6.897 7.150 8,198 -0.17(-2.32%)
Apr 05, 2019 7.350 7.350 7.000 7.320 15,700 +0.07(+0.97%)
Apr 04, 2019 6.590 7.250 6.590 7.250 19,443 +0.66(+10.02%)
Apr 03, 2019 6.570 6.804 6.500 6.590 9,126 +0.04(+0.61%)
Apr 02, 2019 6.500 6.600 6.432 6.550 9,638 +0.04(+0.61%)
Apr 01, 2019 6.520 6.850 6.500 6.510 24,598 +0.02(+0.31%)
Mar 29, 2019 5.820 6.580 5.820 6.490 31,100 +0.80(+14.06%)
Mar 28, 2019 6.460 6.667 5.600 5.690 56,408 -0.72(-11.23%)
Mar 27, 2019 6.860 6.860 6.300 6.410 62,798 -0.59(-8.43%)
Mar 26, 2019 7.000 7.200 6.590 7.000 75,002 +0.00(+0.00%)
Mar 25, 2019 7.130 7.165 6.900 7.000 25,327 +0.02(+0.29%)
Mar 22, 2019 6.960 7.165 6.750 6.980 75,500 -0.01(-0.14%)
Mar 21, 2019 6.850 7.201 6.820 6.990 65,838 +0.16(+2.27%)
Mar 20, 2019 6.910 7.060 6.820 6.835 25,597 -0.12(-1.65%)
Mar 19, 2019 7.100 7.800 6.820 6.950 141,691 -0.50(-6.71%)
Mar 18, 2019 7.800 7.880 6.940 7.450 176,031 -0.40(-5.10%)
Mar 15, 2019 7.620 8.000 7.600 7.850 106,400 -0.10(-1.26%)
Mar 14, 2019 8.030 8.030 7.900 7.950 2,381 -0.08(-1.00%)
Mar 13, 2019 7.959 8.340 7.610 8.030 7,270 -0.26(-3.14%)
Mar 12, 2019 8.040 8.500 7.970 8.290 6,313 +0.14(+1.72%)
Mar 11, 2019 7.600 8.260 7.526 8.150 4,533 +0.63(+8.38%)
Mar 08, 2019 7.710 7.900 7.500 7.520 21,900 -0.47(-5.88%)
Mar 07, 2019 8.400 8.400 7.600 7.990 12,876 -0.17(-2.07%)
Mar 06, 2019 8.510 8.510 8.140 8.159 5,386 -0.03(-0.38%)
Mar 05, 2019 8.400 8.419 8.120 8.190 14,049 -0.21(-2.50%)
Mar 04, 2019 8.410 8.410 8.120 8.400 17,023 +0.06(+0.72%)
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.