YY Inc ADR (NQ: YY )

30.87 +0.62 (+2.05%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 112.70 113.75 111.96 112.15 1,026,308 +0.21(+0.19%)
Feb 27, 2018 113.63 116.62 111.11 111.95 1,146,543 -2.74(-2.39%)
Feb 26, 2018 118.64 121.04 114.38 114.69 1,240,741 -3.47(-2.94%)
Feb 23, 2018 114.83 118.77 114.69 118.16 1,093,717 +5.63(+5.00%)
Feb 22, 2018 112.53 1,079,706 -3.02(-2.61%)
Feb 21, 2018 114.50 117.77 113.88 115.55 1,200,249 +2.14(+1.89%)
Feb 20, 2018 112.00 115.91 111.87 113.40 1,305,361 +1.59(+1.43%)
Feb 16, 2018 111.81 111.81 111.81 0 -0.08(-0.07%)
Feb 15, 2018 114.95 115.84 110.39 111.89 1,472,255 +0.14(+0.12%)
Feb 14, 2018 102.31 112.73 102.31 111.75 1,993,244 +8.88(+8.63%)
Feb 13, 2018 99.88 104.06 99.88 102.87 1,425,346 -0.03(-0.03%)
Feb 12, 2018 104.15 105.69 99.52 102.90 1,386,400 +0.88(+0.87%)
Feb 09, 2018 97.61 102.58 94.58 102.02 3,029,264 +5.56(+5.76%)
Feb 08, 2018 105.50 96.35 96.46 1,886,414 -7.60(-7.30%)
Feb 07, 2018 106.69 108.64 104.06 104.06 1,367,800 -1.90(-1.79%)
Feb 06, 2018 100.59 108.64 99.50 105.95 2,178,223 -2.75(-2.53%)
Feb 05, 2018 107.82 113.52 106.76 108.70 1,329,148 -2.58(-2.31%)
Feb 02, 2018 114.19 115.24 108.41 111.28 1,477,072 -4.80(-4.14%)
Feb 01, 2018 112.82 119.18 112.01 116.08 1,476,194 +0.78(+0.68%)
Jan 31, 2018 116.99 117.87 113.50 115.30 810,925 +0.34(+0.29%)
Jan 30, 2018 113.60 115.35 106.15 114.96 1,776,935 -3.59(-3.03%)
Jan 29, 2018 120.71 122.26 117.44 118.55 1,111,220 -2.76(-2.27%)
Jan 26, 2018 123.19 123.98 120.25 121.31 1,073,688 -0.43(-0.36%)
Jan 25, 2018 119.40 122.67 118.16 121.75 959,601 +1.27(+1.06%)
Jan 24, 2018 119.33 122.80 117.69 120.47 1,192,171 +1.87(+1.58%)
Jan 23, 2018 116.39 119.20 114.90 118.60 1,120,051 +1.21(+1.03%)
Jan 22, 2018 120.09 120.09 116.88 117.39 1,311,123 -2.45(-2.05%)
Jan 19, 2018 119.26 120.19 118.03 119.85 828,590 +1.89(+1.60%)
Jan 18, 2018 117.78 120.22 115.97 117.96 1,022,847 +0.94(+0.80%)
Jan 17, 2018 115.49 117.89 112.93 117.02 1,373,391 +3.23(+2.84%)
Jan 16, 2018 118.81 123.10 111.96 113.78 2,219,807 -3.49(-2.97%)
Jan 12, 2018 117.27 117.27 117.27 0 +6.58(+5.95%)
Jan 11, 2018 112.38 112.38 110.27 110.69 560,277 +0.14(+0.13%)
Jan 10, 2018 112.18 110.55 961,180 -1.10(-0.99%)
Jan 09, 2018 113.65 114.46 110.05 111.65 1,048,062 -0.45(-0.40%)
Jan 08, 2018 111.63 114.17 107.78 112.10 1,680,244 +1.01(+0.91%)
Jan 05, 2018 106.55 111.69 106.50 111.09 1,641,149 +5.35(+5.06%)
Jan 04, 2018 104.93 108.82 104.35 105.74 1,328,799 +2.23(+2.15%)
Jan 03, 2018 105.80 106.91 102.16 103.51 1,448,181 -1.82(-1.73%)
Jan 02, 2018 98.99 105.80 98.99 105.33 2,246,521 +7.28(+7.43%)
Dec 29, 2017 98.05 98.05 98.05 0 -0.26(-0.26%)
Dec 28, 2017 101.28 101.28 98.13 98.31 470,621 -1.38(-1.38%)
Dec 27, 2017 98.71 100.56 97.99 99.68 425,657 +0.95(+0.97%)
Dec 26, 2017 99.30 99.64 96.26 98.73 456,395 -0.65(-0.65%)
Dec 22, 2017 100.37 101.71 98.52 99.38 565,164 -0.90(-0.90%)
Dec 21, 2017 97.99 103.27 97.97 100.28 1,430,137 +2.35(+2.40%)
Dec 20, 2017 97.13 98.86 95.74 97.93 912,408 +0.82(+0.84%)
Dec 19, 2017 98.09 99.12 94.86 97.12 1,211,485 -0.99(-1.01%)
Dec 18, 2017 95.04 99.18 92.96 98.11 1,557,800 +3.98(+4.23%)
Dec 15, 2017 93.87 95.37 92.56 94.13 1,228,440 +0.23(+0.25%)
Dec 14, 2017 95.67 97.82 92.97 93.89 1,008,479 -2.54(-2.63%)
Dec 13, 2017 92.43 97.13 91.10 96.43 1,693,113 +4.24(+4.60%)
Dec 12, 2017 92.48 93.28 90.45 92.19 774,265 -0.89(-0.96%)
Dec 11, 2017 92.76 93.72 91.79 93.08 1,142,294 +1.29(+1.41%)
Dec 08, 2017 95.39 98.57 91.65 91.79 1,801,292 -3.26(-3.43%)
Dec 07, 2017 88.93 95.59 88.90 95.05 2,630,601 +7.50(+8.57%)
Dec 06, 2017 86.35 88.27 85.42 87.55 1,356,750 +0.24(+0.28%)
Dec 05, 2017 88.01 88.63 85.90 87.31 1,429,920 -0.38(-0.44%)
Dec 04, 2017 89.92 90.86 86.40 87.69 1,595,608 +0.34(+0.39%)
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.