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 (%)
Jan 29, 2021 81.87 82.57 80.53 80.59 1,350,351 -1.51(-1.83%)
Jan 28, 2021 82.14 82.55 80.08 82.10 1,446,452 -0.26(-0.32%)
Jan 27, 2021 77.78 84.67 77.18 82.36 2,896,851 +3.16(+3.99%)
Jan 26, 2021 81.88 82.83 77.74 79.20 1,270,441 -2.57(-3.15%)
Jan 25, 2021 81.14 85.28 79.60 81.77 2,290,462 +2.09(+2.63%)
Jan 22, 2021 78.88 81.21 78.60 79.68 1,658,703 -0.20(-0.25%)
Jan 21, 2021 79.51 80.49 77.44 79.88 1,856,275 +0.31(+0.39%)
Jan 20, 2021 81.76 81.87 78.59 79.58 1,588,133 -0.78(-0.97%)
Jan 19, 2021 81.14 81.14 78.93 80.36 801,943 +1.48(+1.88%)
Jan 15, 2021 79.68 80.32 78.57 78.88 1,043,370 +0.06(+0.08%)
Jan 14, 2021 78.97 79.87 77.70 78.81 1,316,761 +0.44(+0.56%)
Jan 13, 2021 75.91 79.17 75.30 78.38 1,954,828 +2.95(+3.91%)
Jan 12, 2021 72.87 76.09 72.41 75.43 1,547,744 +3.08(+4.26%)
Jan 11, 2021 72.08 73.99 71.07 72.34 1,067,933 +0.08(+0.11%)
Jan 08, 2021 70.69 72.92 69.96 72.27 917,631 +1.96(+2.79%)
Jan 07, 2021 69.52 70.44 68.77 70.30 762,588 +0.90(+1.30%)
Jan 06, 2021 71.23 71.71 68.69 69.40 816,987 -1.52(-2.15%)
Jan 05, 2021 69.05 71.16 69.05 70.93 670,577 +2.07(+3.00%)
Jan 04, 2021 70.58 71.92 68.34 68.86 908,974 -1.17(-1.68%)
Dec 31, 2020 70.03 70.03 70.03 1,089,960 -0.25(-0.36%)
Dec 30, 2020 68.52 70.85 68.52 70.29 1,089,960 +2.12(+3.11%)
Dec 29, 2020 67.03 68.48 66.59 68.17 669,437 +1.13(+1.68%)
Dec 28, 2020 68.44 68.50 65.41 67.04 1,193,757 -0.69(-1.02%)
Dec 24, 2020 67.95 68.12 66.14 67.73 926,653 -0.38(-0.55%)
Dec 23, 2020 68.77 69.27 67.74 68.11 845,133 -0.46(-0.66%)
Dec 22, 2020 70.85 71.01 67.88 68.56 1,165,456 -2.08(-2.95%)
Dec 21, 2020 70.89 72.25 69.63 70.65 1,434,712 -1.40(-1.94%)
Dec 18, 2020 71.95 72.62 71.09 72.05 1,194,348 -0.31(-0.42%)
Dec 17, 2020 72.13 73.24 70.64 72.35 785,883 +0.42(+0.58%)
Dec 16, 2020 71.50 73.45 71.12 71.93 1,511,382 +1.65(+2.34%)
Dec 15, 2020 74.79 74.79 69.82 70.29 1,837,924 -4.14(-5.56%)
Dec 14, 2020 74.65 75.34 74.21 74.43 587,262 +0.12(+0.16%)
Dec 11, 2020 74.69 75.05 74.21 74.31 1,180,187 -0.42(-0.56%)
Dec 10, 2020 73.98 75.36 73.82 74.73 554,889 +0.55(+0.74%)
Dec 09, 2020 74.76 75.72 73.63 74.17 1,069,692 -0.81(-1.08%)
Dec 08, 2020 74.99 75.12 73.84 74.98 1,037,648 +0.29(+0.38%)
Dec 07, 2020 74.05 74.94 73.41 74.70 1,194,415 +0.62(+0.83%)
Dec 04, 2020 74.44 75.71 73.90 74.08 1,261,627 +0.10(+0.14%)
Dec 03, 2020 74.84 75.37 73.83 73.97 976,299 -0.62(-0.83%)
Dec 02, 2020 75.60 76.22 73.85 74.59 2,380,790 -2.30(-2.99%)
Dec 01, 2020 77.70 78.24 75.82 76.89 1,429,704 -0.64(-0.82%)
Nov 30, 2020 78.58 79.32 75.75 77.53 3,502,486 -1.99(-2.51%)
Nov 27, 2020 79.96 79.99 77.55 79.52 1,721,539 +0.40(+0.51%)
Nov 25, 2020 76.78 79.20 75.34 79.12 1,415,582 +1.89(+2.45%)
Nov 24, 2020 76.83 77.64 75.30 77.23 2,230,144 +0.20(+0.26%)
Nov 23, 2020 73.44 77.51 73.15 77.03 5,705,333 +2.85(+3.85%)
Nov 20, 2020 76.16 76.25 72.05 74.17 4,447,234 -0.77(-1.03%)
Nov 19, 2020 73.30 78.97 72.67 74.95 19,488,586 +10.84(+16.90%)
Nov 18, 2020 86.86 87.63 61.19 64.11 29,817,398 -23.09(-26.48%)
Nov 17, 2020 91.39 94.18 82.96 87.20 7,377,257 +4.01(+4.82%)
Nov 16, 2020 83.12 83.83 81.15 83.19 1,449,198 +1.27(+1.55%)
Nov 13, 2020 82.79 85.06 81.38 81.92 811,596 +0.10(+0.12%)
Nov 12, 2020 85.05 85.05 81.67 81.82 1,422,826 -2.08(-2.48%)
Nov 11, 2020 84.24 84.53 81.89 83.91 1,266,836 -0.10(-0.11%)
Nov 10, 2020 85.73 86.22 81.96 84.00 1,105,289 -2.77(-3.19%)
Nov 09, 2020 89.34 90.67 86.39 86.77 1,130,623 -0.99(-1.13%)
Nov 06, 2020 86.27 89.00 86.18 87.76 662,581 +0.88(+1.01%)
Nov 05, 2020 86.30 88.03 81.84 86.88 2,116,876 +2.13(+2.52%)
Nov 04, 2020 82.73 85.71 82.36 84.75 1,443,129 +4.44(+5.53%)
Nov 03, 2020 81.52 82.24 80.15 80.31 891,882 -2.07(-2.51%)
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.