Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
111 Inc ADR
(NQ:
YI
)
1.180
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
7.460
7.650
7.050
7.400
1,175,400
-0.16(-2.12%)
May 28, 2020
7.780
7.780
7.520
7.560
66,154
-0.08(-1.05%)
May 27, 2020
7.360
7.650
7.310
7.640
61,723
+0.24(+3.24%)
May 26, 2020
7.340
7.500
7.010
7.400
46,533
+0.31(+4.37%)
May 22, 2020
7.460
7.460
6.900
7.090
181,900
-0.38(-5.09%)
May 21, 2020
7.540
7.620
7.380
7.470
97,965
+0.17(+2.33%)
May 20, 2020
7.650
7.650
7.300
7.300
70,183
-0.34(-4.45%)
May 19, 2020
7.670
7.690
7.300
7.640
53,698
+0.03(+0.39%)
May 18, 2020
7.680
7.730
7.300
7.610
94,159
+0.00(+0.00%)
May 15, 2020
7.630
7.690
7.430
7.610
28,700
+0.01(+0.13%)
May 14, 2020
7.980
7.980
7.350
7.600
51,652
-0.01(-0.13%)
May 13, 2020
7.220
7.720
7.220
7.610
38,575
+0.44(+6.14%)
May 12, 2020
7.440
7.480
7.170
7.170
22,962
-0.27(-3.63%)
May 11, 2020
7.590
7.590
7.310
7.440
25,564
-0.09(-1.20%)
May 08, 2020
7.740
7.740
6.910
7.530
476,500
-0.07(-0.92%)
May 07, 2020
7.360
7.740
7.335
7.600
24,386
+0.12(+1.60%)
May 06, 2020
7.430
7.500
7.290
7.480
13,943
+0.06(+0.81%)
May 05, 2020
7.750
7.750
7.120
7.420
73,687
-0.18(-2.37%)
May 04, 2020
7.300
7.600
7.050
7.600
103,281
+0.37(+5.12%)
May 01, 2020
7.380
7.740
7.230
7.230
19,600
-0.37(-4.87%)
Apr 30, 2020
7.480
7.704
7.130
7.600
36,087
+0.11(+1.47%)
Apr 29, 2020
7.160
7.490
7.060
7.490
76,324
+0.37(+5.20%)
Apr 28, 2020
7.590
7.590
6.650
7.120
72,989
-0.35(-4.69%)
Apr 27, 2020
6.600
7.720
6.250
7.470
1,928,471
+0.97(+14.92%)
Apr 24, 2020
6.910
7.000
6.335
6.500
39,200
-0.26(-3.85%)
Apr 23, 2020
7.330
7.330
6.640
6.760
58,955
-0.63(-8.53%)
Apr 22, 2020
7.200
7.450
7.010
7.390
5,574
+0.34(+4.82%)
Apr 21, 2020
7.530
7.590
6.920
7.050
35,429
-0.49(-6.50%)
Apr 20, 2020
7.710
7.710
7.220
7.540
104,168
-0.01(-0.13%)
Apr 17, 2020
7.430
7.600
6.540
7.550
767,100
+0.14(+1.89%)
Apr 16, 2020
7.500
7.600
7.190
7.410
25,009
-0.12(-1.59%)
Apr 15, 2020
7.280
7.600
7.250
7.530
62,999
+0.07(+0.94%)
Apr 14, 2020
7.370
7.600
7.300
7.460
81,386
+0.02(+0.27%)
Apr 13, 2020
7.640
7.640
7.170
7.440
70,376
-0.06(-0.80%)
Apr 09, 2020
7.110
7.600
7.050
7.500
120,600
+0.34(+4.75%)
Apr 08, 2020
7.250
7.250
6.820
7.160
154,377
-0.04(-0.56%)
Apr 07, 2020
6.840
7.219
6.570
7.200
129,124
+0.36(+5.26%)
Apr 06, 2020
6.600
6.990
6.370
6.840
156,098
+0.29(+4.43%)
Apr 03, 2020
6.590
6.750
6.298
6.550
53,500
-0.06(-0.91%)
Apr 02, 2020
6.490
6.780
6.340
6.610
106,382
+0.01(+0.15%)
Apr 01, 2020
6.670
6.952
6.510
6.600
53,608
-0.01(-0.15%)
Mar 31, 2020
6.220
6.700
6.150
6.610
813,362
+0.26(+4.09%)
Mar 30, 2020
6.410
6.740
6.210
6.350
53,984
-0.35(-5.22%)
Mar 27, 2020
6.900
6.940
6.510
6.700
64,200
-0.07(-1.03%)
Mar 26, 2020
5.960
6.925
5.880
6.770
217,285
+0.45(+7.12%)
Mar 25, 2020
6.270
6.760
6.010
6.320
96,004
-0.24(-3.66%)
Mar 24, 2020
5.970
6.750
5.570
6.560
1,853,957
+0.62(+10.44%)
Mar 23, 2020
6.100
6.140
5.550
5.940
80,028
-0.16(-2.62%)
Mar 20, 2020
5.940
6.200
5.620
6.100
49,600
+0.32(+5.54%)
Mar 19, 2020
5.940
6.360
5.380
5.780
85,744
-0.12(-2.03%)
Mar 18, 2020
6.100
6.490
5.610
5.900
44,855
-0.50(-7.81%)
Mar 17, 2020
6.550
6.820
5.890
6.400
148,085
-0.31(-4.62%)
Mar 16, 2020
5.810
7.200
5.310
6.710
967,212
+0.32(+5.01%)
Mar 13, 2020
6.380
6.510
6.030
6.390
60,100
+0.06(+0.95%)
Mar 12, 2020
6.270
6.700
6.010
6.330
197,879
-0.22(-3.36%)
Mar 11, 2020
6.060
6.550
6.000
6.550
64,677
+0.45(+7.38%)
Mar 10, 2020
5.910
6.240
5.861
6.100
130,784
+0.40(+7.02%)
Mar 09, 2020
5.840
5.860
5.410
5.700
93,207
-0.38(-6.25%)
Mar 06, 2020
6.090
6.340
5.950
6.080
93,600
-0.10(-1.62%)
Mar 05, 2020
6.180
6.560
6.110
6.180
139,602
+0.01(+0.16%)
Mar 04, 2020
7.090
7.460
6.050
6.170
1,528,569
-0.84(-11.98%)
Mar 03, 2020
6.720
7.350
6.550
7.010
378,718
+0.23(+3.39%)
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
.