YY Inc ADR (NQ: YY )

67.00 USD +1.40 (+2.13%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 69.00 69.50 68.13 68.45 1,176,200 -1.79(-2.55%)
May 30, 2019 67.27 70.48 67.24 70.24 2,341,422 +3.26(+4.87%)
May 29, 2019 68.25 69.88 66.53 66.98 3,000,660 +3.05(+4.77%)
May 28, 2019 64.95 65.92 63.75 63.93 1,548,325 -0.19(-0.30%)
May 24, 2019 65.35 65.85 63.54 64.12 647,200 -0.84(-1.29%)
May 23, 2019 65.00 65.97 64.19 64.96 1,004,264 -2.24(-3.33%)
May 22, 2019 68.28 69.37 67.00 67.20 683,875 -1.21(-1.77%)
May 21, 2019 66.43 68.54 66.43 68.41 686,423 +2.14(+3.23%)
May 20, 2019 65.41 67.46 65.25 66.27 1,558,294 -1.23(-1.82%)
May 17, 2019 66.70 68.05 66.60 67.50 1,146,700 -1.55(-2.24%)
May 16, 2019 68.83 69.57 67.63 69.05 732,770 +0.96(+1.41%)
May 15, 2019 66.57 68.70 66.08 68.09 769,834 +0.82(+1.22%)
May 14, 2019 67.90 68.74 66.00 67.27 691,353 +0.86(+1.29%)
May 13, 2019 67.51 68.55 66.00 66.41 1,527,860 -5.55(-7.71%)
May 10, 2019 73.68 75.28 71.00 71.96 991,900 -1.76(-2.39%)
May 09, 2019 72.92 73.98 71.02 73.72 901,159 -0.34(-0.46%)
May 08, 2019 74.42 75.19 73.25 74.06 525,740 -0.60(-0.80%)
May 07, 2019 77.61 78.18 74.23 74.66 1,232,963 -3.80(-4.84%)
May 06, 2019 77.55 78.75 76.00 78.46 1,121,212 -2.50(-3.09%)
May 03, 2019 81.22 81.53 80.31 80.96 1,205,200 +0.51(+0.63%)
May 02, 2019 82.11 82.49 79.73 80.45 931,050 -1.87(-2.27%)
May 01, 2019 85.25 85.25 82.22 82.32 642,475 -2.29(-2.71%)
Apr 30, 2019 84.10 85.74 83.79 84.61 355,800 +0.33(+0.39%)
Apr 29, 2019 82.31 84.75 81.49 84.28 658,984 +1.98(+2.41%)
Apr 26, 2019 83.14 83.29 81.44 82.30 1,204,000 -0.78(-0.94%)
Apr 25, 2019 83.62 83.62 81.18 83.08 545,870 -0.88(-1.05%)
Apr 24, 2019 88.01 88.01 82.46 83.96 1,468,838 -4.19(-4.75%)
Apr 23, 2019 88.40 88.83 87.49 88.15 1,109,615 -0.35(-0.40%)
Apr 22, 2019 87.00 88.85 86.34 88.50 499,099 +0.71(+0.81%)
Apr 18, 2019 87.97 88.44 86.62 87.79 668,400 -0.24(-0.27%)
Apr 17, 2019 86.90 88.11 86.39 88.03 1,715,560 +1.47(+1.70%)
Apr 16, 2019 86.40 87.25 85.75 86.56 721,582 +1.61(+1.90%)
Apr 15, 2019 85.81 86.00 84.01 84.95 2,084,833 -1.13(-1.31%)
Apr 12, 2019 86.58 86.86 84.99 86.08 757,400 +1.19(+1.40%)
Apr 11, 2019 85.40 85.40 84.20 84.89 486,239 -0.66(-0.77%)
Apr 10, 2019 85.67 86.24 84.75 85.55 622,639 -0.24(-0.28%)
Apr 09, 2019 85.62 86.28 85.22 85.79 517,975 -0.67(-0.77%)
Apr 08, 2019 86.83 87.50 85.29 86.46 548,314 -0.72(-0.83%)
Apr 05, 2019 86.84 88.30 86.15 87.18 669,500 +1.49(+1.74%)
Apr 04, 2019 87.36 88.22 85.07 85.69 1,303,898 -2.45(-2.78%)
Apr 03, 2019 87.54 88.78 87.08 88.14 1,105,015 +1.65(+1.91%)
Apr 02, 2019 87.70 88.67 86.05 86.49 1,113,574 -1.81(-2.05%)
Apr 01, 2019 85.50 88.41 85.50 88.30 1,307,662 +4.29(+5.11%)
Mar 29, 2019 81.94 84.44 81.60 84.01 1,362,800 +3.25(+4.02%)
Mar 28, 2019 81.43 81.98 80.26 80.76 582,666 -0.64(-0.79%)
Mar 27, 2019 80.68 83.06 80.44 81.40 1,351,174 +1.05(+1.31%)
Mar 26, 2019 80.46 81.00 79.67 80.35 681,130 +0.32(+0.40%)
Mar 25, 2019 78.70 81.05 78.11 80.03 707,445 +0.39(+0.49%)
Mar 22, 2019 82.69 83.25 79.12 79.64 1,334,800 -3.97(-4.75%)
Mar 21, 2019 82.51 83.73 81.38 83.61 1,036,165 +0.47(+0.57%)
Mar 20, 2019 85.30 85.30 82.36 83.14 1,507,577 -2.67(-3.11%)
Mar 19, 2019 86.63 88.00 85.41 85.81 1,286,643 -0.36(-0.42%)
Mar 18, 2019 83.95 87.30 83.48 86.17 2,627,188 +3.45(+4.17%)
Mar 15, 2019 79.80 82.86 79.80 82.72 1,335,600 +3.69(+4.67%)
Mar 14, 2019 79.17 79.86 77.67 79.03 722,334 -0.82(-1.03%)
Mar 13, 2019 80.87 80.99 78.73 79.85 1,025,927 -0.85(-1.05%)
Mar 12, 2019 80.46 82.10 78.91 80.70 1,140,183 +0.69(+0.86%)
Mar 11, 2019 77.17 80.70 76.22 80.01 1,884,763 +4.07(+5.36%)
Mar 08, 2019 72.00 77.03 72.00 75.94 1,766,700 +0.91(+1.21%)
Mar 07, 2019 77.37 77.37 74.30 75.03 2,433,920 -2.40(-3.10%)
Mar 06, 2019 81.36 81.60 76.75 77.43 3,781,139 -4.01(-4.92%)
Mar 05, 2019 71.45 86.13 71.45 81.44 8,639,291 +9.40(+13.05%)
Mar 04, 2019 72.00 72.93 70.32 72.04 1,891,216 +1.16(+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.