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

111 Inc ADR (NQ: YI )

1.280 +0.000 (+0.02%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 23, 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, 2023 2.450 2.530 2.450 2.490 36,149 +0.05(+2.05%)
May 30, 2023 2.580 2.600 2.440 2.440 16,963 -0.10(-3.94%)
May 26, 2023 2.490 2.630 2.463 2.540 57,814 +0.04(+1.60%)
May 25, 2023 2.520 2.584 2.360 2.500 246,139 -0.06(-2.34%)
May 24, 2023 2.610 2.640 2.540 2.560 117,927 -0.10(-3.76%)
May 23, 2023 2.710 2.736 2.610 2.660 155,908 -0.04(-1.48%)
May 22, 2023 2.760 2.880 2.700 2.700 99,894 -0.07(-2.53%)
May 19, 2023 2.660 2.815 2.660 2.770 220,068 +0.01(+0.36%)
May 18, 2023 2.720 2.800 2.710 2.760 25,479 +0.03(+1.10%)
May 17, 2023 2.750 2.770 2.720 2.730 14,687 -0.01(-0.36%)
May 16, 2023 2.710 2.779 2.710 2.740 31,605 -0.01(-0.36%)
May 15, 2023 2.700 2.770 2.670 2.750 33,396 +0.04(+1.29%)
May 12, 2023 2.699 2.730 2.680 2.715 19,480 -0.02(-0.55%)
May 11, 2023 2.660 2.765 2.660 2.730 15,236 +0.06(+2.25%)
May 10, 2023 2.680 2.780 2.670 2.670 16,098 -0.04(-1.48%)
May 09, 2023 2.716 2.775 2.710 2.710 13,226 -0.07(-2.52%)
May 08, 2023 2.730 2.800 2.715 2.780 33,001 +0.04(+1.46%)
May 05, 2023 2.730 2.780 2.690 2.740 25,048 +0.02(+0.74%)
May 04, 2023 2.730 2.730 2.670 2.720 9,599 +0.02(+0.74%)
May 03, 2023 2.730 2.750 2.680 2.700 16,239 -0.07(-2.53%)
May 02, 2023 2.760 2.790 2.712 2.770 28,686 +0.03(+1.09%)
May 01, 2023 2.700 2.780 2.700 2.740 20,453 +0.01(+0.51%)
Apr 28, 2023 2.680 2.740 2.670 2.726 29,953 +0.06(+2.10%)
Apr 27, 2023 2.660 2.734 2.660 2.670 26,238 +0.01(+0.38%)
Apr 26, 2023 2.730 2.750 2.660 2.660 38,660 -0.05(-1.85%)
Apr 25, 2023 2.710 2.720 2.680 2.710 16,157 -0.03(-1.09%)
Apr 24, 2023 2.720 2.780 2.700 2.740 32,486 +0.03(+1.11%)
Apr 21, 2023 2.750 2.780 2.650 2.710 38,769 -0.09(-3.21%)
Apr 20, 2023 2.770 2.810 2.740 2.800 20,429 +0.04(+1.45%)
Apr 19, 2023 2.660 2.810 2.660 2.760 69,293 +0.02(+0.78%)
Apr 18, 2023 2.680 2.817 2.680 2.739 72,328 +0.05(+1.81%)
Apr 17, 2023 2.640 2.730 2.640 2.690 37,265 +0.04(+1.55%)
Apr 14, 2023 2.580 2.670 2.580 2.649 50,081 -0.00(-0.04%)
Apr 13, 2023 2.690 2.698 2.610 2.650 77,417 -0.03(-1.27%)
Apr 12, 2023 2.800 2.800 2.660 2.684 54,470 -0.09(-3.10%)
Apr 11, 2023 2.700 2.800 2.662 2.770 54,888 +0.11(+4.14%)
Apr 10, 2023 2.660 2.680 2.621 2.660 24,937 +0.07(+2.70%)
Apr 06, 2023 2.570 2.620 2.560 2.590 24,028 +0.01(+0.39%)
Apr 05, 2023 2.640 2.640 2.550 2.580 40,823 -0.03(-1.15%)
Apr 04, 2023 2.620 2.670 2.610 2.610 27,527 -0.02(-0.76%)
Apr 03, 2023 2.620 2.670 2.618 2.630 12,235 -0.02(-0.75%)
Mar 31, 2023 2.630 2.690 2.510 2.650 154,942 -0.03(-1.12%)
Mar 30, 2023 2.640 2.730 2.610 2.680 93,432 +0.01(+0.37%)
Mar 29, 2023 2.710 2.750 2.610 2.670 122,106 -0.08(-2.91%)
Mar 28, 2023 2.690 2.790 2.690 2.750 58,369 -0.01(-0.36%)
Mar 27, 2023 2.770 2.845 2.740 2.760 30,881 -0.01(-0.52%)
Mar 24, 2023 2.640 2.835 2.640 2.774 44,590 +0.08(+3.14%)
Mar 23, 2023 2.788 2.930 2.670 2.690 111,926 -0.12(-4.27%)
Mar 22, 2023 2.765 2.905 2.750 2.810 77,379 +0.07(+2.55%)
Mar 21, 2023 2.690 2.780 2.650 2.740 55,327 +0.07(+2.62%)
Mar 20, 2023 2.690 2.710 2.540 2.670 50,148 -0.04(-1.48%)
Mar 17, 2023 2.680 2.780 2.680 2.710 37,851 +0.02(+0.74%)
Mar 16, 2023 2.770 2.800 2.670 2.690 50,062 -0.12(-4.27%)
Mar 15, 2023 2.700 2.827 2.700 2.810 35,596 +0.05(+1.81%)
Mar 14, 2023 2.720 2.810 2.680 2.760 68,733 +0.06(+2.22%)
Mar 13, 2023 2.610 2.750 2.560 2.700 175,799 +0.06(+2.27%)
Mar 10, 2023 2.670 2.695 2.570 2.640 62,870 -0.06(-2.22%)
Mar 09, 2023 2.770 2.770 2.650 2.700 32,971 -0.06(-2.17%)
Mar 08, 2023 2.730 2.780 2.684 2.760 49,839 +0.02(+0.73%)
Mar 07, 2023 2.730 2.775 2.640 2.740 28,884 +0.04(+1.48%)
Mar 06, 2023 2.910 2.955 2.660 2.700 308,345 -0.25(-8.47%)
Mar 03, 2023 2.820 3.020 2.800 2.950 189,026 +0.13(+4.61%)
Mar 02, 2023 2.680 2.850 2.650 2.820 85,062 +0.11(+4.06%)
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.