YY Inc ADR (NQ: YY )

30.75 +0.50 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 59.84 60.27 59.08 59.36 1,356,325 -1.55(-2.55%)
May 30, 2019 58.34 61.12 58.31 60.91 2,699,992 +2.83(+4.87%)
May 29, 2019 59.19 60.60 57.69 58.08 3,460,187 +2.65(+4.77%)
May 28, 2019 56.32 57.17 55.28 55.44 1,785,438 -0.16(-0.30%)
May 24, 2019 56.67 57.10 55.11 55.60 746,313 -0.73(-1.29%)
May 23, 2019 56.37 57.21 55.67 56.33 1,158,059 -1.94(-3.33%)
May 22, 2019 59.21 60.16 58.10 58.28 788,605 -1.05(-1.77%)
May 21, 2019 57.61 59.44 57.61 59.32 791,543 +1.86(+3.23%)
May 20, 2019 56.72 58.50 56.58 57.47 1,796,934 -1.07(-1.82%)
May 17, 2019 57.84 59.01 57.76 58.54 1,322,308 -1.34(-2.24%)
May 16, 2019 59.69 60.33 58.65 59.88 844,987 +0.83(+1.41%)
May 15, 2019 57.73 59.58 57.30 59.05 887,728 +0.71(+1.22%)
May 14, 2019 58.88 59.61 57.23 58.34 797,228 +0.75(+1.30%)
May 13, 2019 58.54 59.45 57.23 57.59 1,761,839 -4.81(-7.71%)
May 10, 2019 63.90 65.28 61.57 62.40 1,143,801 -1.53(-2.39%)
May 09, 2019 63.24 64.16 61.59 63.93 1,039,164 -0.29(-0.46%)
May 08, 2019 64.54 65.20 63.52 64.22 606,252 -0.52(-0.80%)
May 07, 2019 67.30 67.80 64.37 64.74 1,421,781 -3.30(-4.84%)
May 06, 2019 67.25 68.29 65.91 68.04 1,292,916 -2.17(-3.09%)
May 03, 2019 70.43 70.70 69.64 70.21 1,389,766 +0.44(+0.63%)
May 02, 2019 71.21 71.53 69.14 69.77 1,073,633 -1.62(-2.27%)
May 01, 2019 73.93 73.93 71.30 71.39 740,865 -1.99(-2.71%)
Apr 30, 2019 72.93 74.35 72.66 73.37 410,287 +0.29(+0.39%)
Apr 29, 2019 71.38 73.49 70.67 73.09 759,902 +1.72(+2.41%)
Apr 26, 2019 72.10 72.23 70.62 71.37 1,388,383 -0.68(-0.94%)
Apr 25, 2019 72.51 72.51 70.40 72.05 629,465 -0.76(-1.05%)
Apr 24, 2019 76.32 76.32 71.51 72.81 1,693,779 -3.63(-4.75%)
Apr 23, 2019 76.66 77.03 75.87 76.44 1,279,543 -0.30(-0.40%)
Apr 22, 2019 75.45 77.05 74.87 76.75 575,532 +0.62(+0.81%)
Apr 18, 2019 76.29 76.69 75.12 76.13 770,760 -0.21(-0.27%)
Apr 17, 2019 75.36 76.41 74.92 76.34 1,978,284 +1.27(+1.70%)
Apr 16, 2019 74.93 75.66 74.36 75.06 832,086 +1.40(+1.90%)
Apr 15, 2019 74.41 74.58 72.85 73.67 2,404,108 -0.98(-1.31%)
Apr 12, 2019 75.08 75.32 73.70 74.65 873,389 +1.03(+1.40%)
Apr 11, 2019 74.06 74.06 73.02 73.62 560,702 -0.57(-0.77%)
Apr 10, 2019 74.29 74.79 73.49 74.19 717,991 -0.21(-0.28%)
Apr 09, 2019 74.25 74.82 73.90 74.40 597,298 -0.58(-0.77%)
Apr 08, 2019 75.30 75.88 73.96 74.98 632,284 -0.62(-0.83%)
Apr 05, 2019 75.31 76.57 74.71 75.60 772,028 +1.29(+1.74%)
Apr 04, 2019 75.76 76.50 73.77 74.31 1,503,579 -2.12(-2.78%)
Apr 03, 2019 75.91 76.99 75.52 76.43 1,274,239 +1.43(+1.91%)
Apr 02, 2019 76.05 76.89 74.62 75.00 1,284,109 -1.57(-2.05%)
Apr 01, 2019 74.15 76.67 74.15 76.57 1,507,920 +3.72(+5.11%)
Mar 29, 2019 71.06 73.23 70.76 72.85 1,571,502 +2.82(+4.02%)
Mar 28, 2019 70.62 71.09 69.60 70.03 671,896 -0.55(-0.79%)
Mar 27, 2019 69.97 72.03 69.76 70.59 1,558,095 +0.91(+1.31%)
Mar 26, 2019 69.77 70.24 69.09 69.68 785,439 +0.28(+0.40%)
Mar 25, 2019 68.25 70.29 67.74 69.40 815,784 +0.34(+0.49%)
Mar 22, 2019 71.71 72.19 68.61 69.06 1,539,214 -3.44(-4.75%)
Mar 21, 2019 71.55 72.61 70.57 72.51 1,194,845 +0.41(+0.57%)
Mar 20, 2019 73.97 73.97 71.42 72.10 1,738,450 -2.32(-3.11%)
Mar 19, 2019 75.13 76.31 74.07 74.41 1,483,682 -0.31(-0.42%)
Mar 18, 2019 72.80 75.71 72.39 74.73 3,029,521 +2.99(+4.17%)
Mar 15, 2019 69.20 71.86 69.20 71.73 1,540,136 +3.20(+4.67%)
Mar 14, 2019 68.66 69.25 67.36 68.53 832,953 -0.71(-1.03%)
Mar 13, 2019 70.13 70.23 68.27 69.25 1,183,039 -0.74(-1.05%)
Mar 12, 2019 69.77 71.20 68.43 69.98 1,314,793 +0.60(+0.86%)
Mar 11, 2019 66.92 69.98 66.10 69.38 2,173,399 +3.53(+5.36%)
Mar 08, 2019 62.44 66.80 62.44 65.85 2,037,256 +0.79(+1.21%)
Mar 07, 2019 67.09 67.09 64.43 65.07 2,806,655 -2.08(-3.10%)
Mar 06, 2019 70.56 70.76 66.56 67.15 4,360,190 -3.48(-4.92%)
Mar 05, 2019 61.96 74.69 61.96 70.62 9,962,330 +8.15(+13.05%)
Mar 04, 2019 62.44 63.24 60.98 62.47 2,180,840 +1.01(+1.64%)
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.