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

111 Inc ADR (NQ: YI )

0.6900 -0.0399 (-5.47%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Oct 31, 2024 0.7314 0.7600 0.7100 0.7330 182,619 -0.03(-3.55%)
Oct 30, 2024 0.7711 0.7900 0.7562 0.7600 33,335 -0.04(-5.00%)
Oct 29, 2024 0.7700 0.8012 0.7700 0.8000 101,495 +0.02(+2.72%)
Oct 28, 2024 0.7689 0.7938 0.7520 0.7788 108,155 +0.03(+3.56%)
Oct 25, 2024 0.7699 0.7850 0.7520 0.7520 69,168 -0.02(-2.32%)
Oct 24, 2024 0.7750 0.7899 0.7504 0.7699 119,365 -0.03(-3.73%)
Oct 23, 2024 0.8099 0.8250 0.7746 0.7997 54,072 -0.03(-3.70%)
Oct 22, 2024 0.7947 0.8420 0.7899 0.8304 161,919 +0.05(+6.26%)
Oct 21, 2024 0.8200 0.8387 0.7700 0.7815 99,774 -0.03(-3.52%)
Oct 18, 2024 0.8100 0.8200 0.7699 0.8100 144,147 +0.05(+6.02%)
Oct 17, 2024 0.8000 0.8300 0.7500 0.7640 375,308 -0.08(-9.06%)
Oct 16, 2024 0.8100 0.8793 0.8100 0.8401 78,587 +0.02(+2.15%)
Oct 15, 2024 0.8800 0.9999 0.8200 0.8224 285,541 -0.09(-10.12%)
Oct 14, 2024 0.9400 0.9400 0.9000 0.9150 177,747 -0.04(-4.68%)
Oct 11, 2024 0.9500 0.9701 0.9100 0.9599 180,781 -0.00(-0.01%)
Oct 10, 2024 1.030 1.040 0.9500 0.9600 234,807 -0.06(-6.34%)
Oct 09, 2024 1.090 1.091 0.9968 1.025 402,314 -0.10(-8.48%)
Oct 08, 2024 1.080 1.180 1.038 1.120 481,711 -0.07(-5.88%)
Oct 07, 2024 1.130 1.190 1.040 1.190 909,990 +0.15(+14.06%)
Oct 04, 2024 0.9200 1.122 0.8801 1.043 910,754 +0.15(+16.67%)
Oct 03, 2024 0.8513 0.9254 0.8399 0.8942 624,163 -0.05(-4.87%)
Oct 02, 2024 0.8500 0.9488 0.7800 0.9400 1,178,185 +0.15(+18.45%)
Oct 01, 2024 0.7940 0.7940 0.7250 0.7936 297,576 +0.04(+4.97%)
Sep 30, 2024 0.8300 1.020 0.7000 0.7560 3,804,830 +0.01(+1.46%)
Sep 27, 2024 0.7100 0.8475 0.6900 0.7451 534,069 +0.07(+11.18%)
Sep 26, 2024 0.6489 0.7160 0.6400 0.6702 704,947 +0.06(+9.87%)
Sep 25, 2024 0.6800 0.6790 0.5761 0.6100 133,782 -0.02(-3.63%)
Sep 24, 2024 0.6290 0.6735 0.6290 0.6330 448,572 +0.02(+2.76%)
Sep 23, 2024 0.6115 0.6331 0.5902 0.6160 99,530 -0.02(-2.53%)
Sep 20, 2024 0.6100 0.6455 0.6100 0.6320 240,169 +0.01(+1.94%)
Sep 19, 2024 0.6100 0.6299 0.5800 0.6200 1,058,511 +0.02(+4.10%)
Sep 18, 2024 0.6211 0.6400 0.5800 0.5956 149,508 -0.05(-8.09%)
Sep 17, 2024 0.5788 0.6649 0.5500 0.6480 184,654 +0.09(+15.71%)
Sep 16, 2024 0.6200 0.6590 0.5600 0.5600 437,029 -0.07(-11.11%)
Sep 13, 2024 0.6289 0.6719 0.6100 0.6300 764,401 +0.01(+2.14%)
Sep 12, 2024 0.6500 0.6680 0.6104 0.6168 80,740 -0.03(-5.11%)
Sep 11, 2024 0.6500 0.6699 0.6500 0.6500 88,619 -0.02(-2.80%)
Sep 10, 2024 0.6800 0.6800 0.6520 0.6687 71,646 -0.02(-3.09%)
Sep 09, 2024 0.6500 0.6900 0.6500 0.6900 63,745 +0.01(+1.02%)
Sep 06, 2024 0.6702 0.7346 0.6400 0.6830 100,171 +0.02(+3.45%)
Sep 05, 2024 0.6990 0.7000 0.6410 0.6602 152,770 -0.02(-2.91%)
Sep 04, 2024 0.6700 0.7000 0.6410 0.6800 54,532 -0.01(-0.73%)
Sep 03, 2024 0.7626 0.7669 0.6021 0.6850 393,544 -0.08(-10.87%)
Aug 30, 2024 0.8000 0.8308 0.7301 0.7685 309,944 -0.01(-1.47%)
Aug 29, 2024 0.8880 0.9000 0.7650 0.7800 433,613 -0.08(-9.30%)
Aug 28, 2024 0.9199 0.9199 0.8323 0.8600 180,486 -0.05(-5.23%)
Aug 27, 2024 0.9560 0.9560 0.9000 0.9075 193,676 -0.04(-4.47%)
Aug 26, 2024 0.9425 0.9500 0.9350 0.9500 40,519 +0.03(+3.54%)
Aug 23, 2024 0.9415 1.000 0.9001 0.9175 207,621 -0.04(-3.73%)
Aug 22, 2024 0.9500 0.9700 0.9400 0.9530 129,865 +0.02(+2.42%)
Aug 21, 2024 0.9700 0.9700 0.9300 0.9305 42,366 -0.04(-4.10%)
Aug 20, 2024 0.9700 0.9851 0.9700 0.9703 24,106 -0.00(-0.07%)
Aug 19, 2024 0.9810 0.9999 0.9600 0.9710 36,585 -0.01(-1.02%)
Aug 16, 2024 0.9900 1.000 0.9810 0.9810 23,233 +0.00(+0.11%)
Aug 15, 2024 1.010 1.010 0.9799 0.9799 18,420 +0.01(+1.02%)
Aug 14, 2024 0.9900 1.005 0.9000 0.9700 95,504 -0.03(-3.00%)
Aug 13, 2024 1.010 1.021 0.9924 1.000 139,279 -0.01(-0.99%)
Aug 12, 2024 1.050 1.052 0.9951 1.010 228,290 -0.05(-4.72%)
Aug 09, 2024 1.080 1.100 1.060 1.060 9,244 -0.01(-1.40%)
Aug 08, 2024 1.090 1.115 1.050 1.075 24,402 -0.02(-1.38%)
Aug 07, 2024 1.090 1.130 1.090 1.090 19,357 +0.00(+0.00%)
Aug 06, 2024 1.060 1.108 1.060 1.090 11,426 +0.01(+0.93%)
Aug 05, 2024 1.070 1.115 1.060 1.080 46,201 -0.05(-4.42%)
Aug 02, 2024 1.100 1.140 1.090 1.130 22,802 -0.02(-1.74%)
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.