YY Inc ADR (NQ: YY )

67.01 USD +1.41 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 58.50 59.15 57.02 58.34 1,748,676 +0.09(+0.15%)
May 30, 2017 58.00 59.30 57.63 58.25 1,397,924 +0.77(+1.34%)
May 26, 2017 55.85 57.96 55.72 57.48 1,027,273 +1.68(+3.01%)
May 25, 2017 57.82 58.08 55.34 55.80 1,401,292 -1.02(-1.80%)
May 24, 2017 55.95 58.24 55.73 56.82 1,725,274 +1.23(+2.21%)
May 23, 2017 54.85 57.66 54.05 55.59 1,802,910 +1.25(+2.30%)
May 22, 2017 53.94 55.55 53.61 54.34 1,095,182 +0.91(+1.70%)
May 19, 2017 51.30 53.96 51.25 53.43 1,173,662 +2.19(+4.27%)
May 18, 2017 52.93 52.93 50.50 51.24 1,332,884 -1.69(-3.19%)
May 17, 2017 53.71 53.93 52.51 52.93 849,322 -1.07(-1.98%)
May 16, 2017 54.62 56.21 53.32 54.00 2,909,809 -1.38(-2.49%)
May 15, 2017 53.95 55.79 53.95 55.38 1,407,658 +1.45(+2.69%)
May 12, 2017 53.97 55.02 53.50 53.93 1,417,483 -0.04(-0.07%)
May 11, 2017 53.86 54.55 51.15 53.97 1,444,738 -0.78(-1.42%)
May 10, 2017 51.00 54.91 49.33 54.75 2,597,517 -0.22(-0.40%)
May 09, 2017 53.65 55.75 53.60 54.97 2,015,565 +1.86(+3.50%)
May 08, 2017 51.75 53.25 51.63 53.11 1,108,673 +1.70(+3.31%)
May 05, 2017 50.75 51.48 50.28 51.41 783,871 +0.76(+1.50%)
May 04, 2017 50.50 50.90 49.37 50.65 1,149,573 +0.05(+0.10%)
May 03, 2017 50.87 51.00 50.04 50.60 1,290,237 -0.39(-0.76%)
May 02, 2017 49.14 51.09 49.00 50.99 1,270,071 +1.89(+3.85%)
May 01, 2017 49.00 49.18 48.35 49.10 678,401 +0.13(+0.27%)
Apr 28, 2017 48.50 49.01 48.18 48.97 673,300 +0.54(+1.12%)
Apr 27, 2017 47.81 48.64 47.76 48.43 657,270 +0.67(+1.40%)
Apr 26, 2017 46.96 48.29 46.90 47.76 927,302 +0.76(+1.62%)
Apr 25, 2017 46.23 47.35 46.18 47.00 897,251 +1.04(+2.26%)
Apr 24, 2017 46.14 46.32 45.13 45.96 451,553 +0.08(+0.17%)
Apr 21, 2017 45.84 46.32 45.62 45.88 676,164 +0.22(+0.48%)
Apr 20, 2017 44.98 45.90 44.98 45.66 609,404 +0.85(+1.90%)
Apr 19, 2017 44.00 44.84 43.83 44.81 719,117 +1.05(+2.40%)
Apr 18, 2017 44.01 44.16 42.90 43.76 573,040 -0.13(-0.30%)
Apr 17, 2017 44.04 44.71 43.61 43.89 393,074 -0.10(-0.23%)
Apr 13, 2017 44.29 45.40 43.92 43.99 626,300 -0.30(-0.68%)
Apr 12, 2017 45.31 45.49 43.38 44.29 1,219,568 -1.02(-2.25%)
Apr 11, 2017 46.59 46.87 45.02 45.31 812,372 -1.19(-2.56%)
Apr 10, 2017 45.79 46.92 45.54 46.50 804,456 +0.53(+1.15%)
Apr 07, 2017 46.35 46.48 45.46 45.97 394,835 -0.46(-0.99%)
Apr 06, 2017 46.45 46.87 45.80 46.43 697,596 -0.01(-0.02%)
Apr 05, 2017 46.37 47.80 46.18 46.44 821,281 +0.26(+0.56%)
Apr 04, 2017 47.35 47.60 45.82 46.18 885,990 -1.27(-2.68%)
Apr 03, 2017 46.23 47.80 46.17 47.45 893,193 +1.34(+2.91%)
Mar 31, 2017 46.87 46.87 46.01 46.11 403,863 -0.77(-1.64%)
Mar 30, 2017 47.12 47.24 46.32 46.88 646,793 -0.19(-0.40%)
Mar 29, 2017 46.09 47.35 45.86 47.07 661,813 +0.73(+1.58%)
Mar 28, 2017 45.73 47.45 45.53 46.34 925,461 +0.55(+1.20%)
Mar 27, 2017 45.60 46.01 44.49 45.79 963,258 -0.51(-1.10%)
Mar 24, 2017 46.61 47.45 45.67 46.30 1,071,568 -0.35(-0.75%)
Mar 23, 2017 46.58 47.56 46.14 46.65 895,661 -0.29(-0.62%)
Mar 22, 2017 47.09 47.76 46.19 46.94 821,728 -0.06(-0.13%)
Mar 21, 2017 49.67 49.70 45.70 47.00 1,752,624 -2.65(-5.34%)
Mar 20, 2017 51.00 51.05 48.81 49.65 1,756,804 -1.36(-2.67%)
Mar 17, 2017 48.63 51.46 47.81 51.01 2,850,444 +2.68(+5.55%)
Mar 16, 2017 47.35 48.77 46.97 48.33 1,619,117 +1.27(+2.70%)
Mar 15, 2017 46.75 48.62 45.80 47.06 1,909,185 +0.19(+0.41%)
Mar 14, 2017 51.32 51.84 45.74 46.87 4,918,545 -1.93(-3.95%)
Mar 13, 2017 47.13 51.25 47.08 48.80 3,372,299 +1.99(+4.25%)
Mar 10, 2017 46.48 47.10 45.34 46.81 1,222,979 +0.87(+1.89%)
Mar 09, 2017 46.51 47.16 45.27 45.94 1,493,689 -0.54(-1.16%)
Mar 08, 2017 45.30 47.68 45.28 46.48 2,386,322 +1.43(+3.17%)
Mar 07, 2017 45.59 45.69 44.60 45.05 888,936 +0.61(+1.37%)
Mar 06, 2017 44.41 44.68 44.00 44.44 419,389 -0.05(-0.11%)
Mar 03, 2017 44.69 45.00 44.21 44.49 515,938 -0.21(-0.47%)
Mar 02, 2017 45.77 45.97 44.45 44.70 646,423 -1.26(-2.74%)
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.