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

111 Inc ADR (NQ: YI )

1.100 +0.010 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2019 3.710 3.900 3.640 3.900 13,755 +0.19(+5.12%)
Jul 30, 2019 4.080 4.080 3.700 3.710 9,016 -0.28(-7.02%)
Jul 29, 2019 3.660 4.180 3.660 3.990 12,093 +0.23(+6.12%)
Jul 26, 2019 3.850 3.987 3.540 3.760 62,900 -0.12(-3.09%)
Jul 25, 2019 4.010 4.040 3.860 3.880 2,517 -0.17(-4.20%)
Jul 24, 2019 4.070 4.070 3.990 4.050 17,689 -0.02(-0.49%)
Jul 23, 2019 4.100 4.110 4.000 4.070 24,890 +0.00(+0.12%)
Jul 22, 2019 4.490 4.540 4.011 4.065 89,390 -0.48(-10.66%)
Jul 19, 2019 4.653 4.747 4.419 4.550 22,200 -0.10(-2.15%)
Jul 18, 2019 4.820 4.820 4.600 4.650 3,155 -0.10(-2.11%)
Jul 17, 2019 4.900 4.900 4.630 4.750 16,767 -0.10(-2.06%)
Jul 16, 2019 4.960 5.065 4.850 4.850 37,475 -0.14(-2.81%)
Jul 15, 2019 5.250 5.250 4.960 4.990 15,600 -0.11(-2.16%)
Jul 12, 2019 5.115 5.115 5.100 5.100 1,100 +0.10(+2.00%)
Jul 11, 2019 5.120 5.174 5.000 5.000 9,644 -0.01(-0.20%)
Jul 10, 2019 5.264 5.264 5.010 5.010 13,273 -0.09(-1.76%)
Jul 09, 2019 5.150 5.160 5.090 5.100 21,407 -0.06(-1.16%)
Jul 08, 2019 5.390 5.390 5.090 5.160 20,560 -0.20(-3.73%)
Jul 05, 2019 5.470 5.470 5.360 5.360 27,300 +0.02(+0.37%)
Jul 03, 2019 5.650 5.740 5.340 5.340 30,200 -0.11(-2.02%)
Jul 02, 2019 5.610 5.810 5.410 5.450 134,855 -0.05(-0.91%)
Jul 01, 2019 5.690 5.690 5.410 5.500 22,954 -0.06(-1.08%)
Jun 28, 2019 5.890 6.000 5.310 5.560 29,100 -0.45(-7.49%)
Jun 27, 2019 6.110 6.180 5.920 6.010 9,181 +0.01(+0.17%)
Jun 26, 2019 5.850 6.050 5.850 6.000 14,745 +0.22(+3.81%)
Jun 25, 2019 6.170 6.210 5.720 5.780 22,082 -0.43(-6.92%)
Jun 24, 2019 6.400 6.500 6.210 6.210 21,253 -0.28(-4.31%)
Jun 21, 2019 6.530 6.610 6.420 6.490 2,900 -0.13(-1.96%)
Jun 20, 2019 6.540 6.920 6.270 6.620 18,905 +0.00(+0.00%)
Jun 19, 2019 6.650 6.850 6.510 6.620 21,980 +0.00(+0.00%)
Jun 18, 2019 6.650 6.810 6.500 6.620 19,837 -0.13(-1.93%)
Jun 17, 2019 6.680 6.850 6.680 6.750 6,267 -0.05(-0.74%)
Jun 14, 2019 6.700 6.915 6.700 6.800 5,300 -0.05(-0.73%)
Jun 13, 2019 7.210 7.210 6.810 6.850 33,452 -0.37(-5.12%)
Jun 12, 2019 7.060 7.250 6.800 7.220 13,851 +0.22(+3.14%)
Jun 11, 2019 7.320 7.450 6.640 7.000 32,827 -0.40(-5.41%)
Jun 10, 2019 7.200 7.660 7.180 7.400 9,100 +0.24(+3.35%)
Jun 07, 2019 7.350 7.350 7.160 7.160 6,200 -0.19(-2.59%)
Jun 06, 2019 7.160 7.350 7.100 7.350 7,004 +0.13(+1.80%)
Jun 05, 2019 7.530 7.530 7.120 7.220 12,614 -0.38(-5.00%)
Jun 04, 2019 7.650 7.860 7.415 7.600 26,886 -0.09(-1.17%)
Jun 03, 2019 7.960 8.000 7.650 7.690 7,620 -0.22(-2.78%)
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%)
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.