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 (%)
Feb 26, 2021 118.47 122.28 114.88 117.90 1,425,600 +0.07(+0.06%)
Feb 25, 2021 121.46 124.39 117.13 117.83 945,877 -3.08(-2.55%)
Feb 24, 2021 122.43 122.43 118.99 120.91 1,045,561 -2.18(-1.77%)
Feb 23, 2021 119.61 123.32 112.85 123.09 2,046,512 +0.32(+0.26%)
Feb 22, 2021 121.32 128.67 120.32 122.77 2,157,018 -4.59(-3.60%)
Feb 19, 2021 139.96 139.98 127.30 127.36 2,179,300 -8.17(-6.03%)
Feb 18, 2021 133.01 136.00 130.18 135.53 2,563,451 -5.31(-3.77%)
Feb 17, 2021 144.73 144.99 133.50 140.84 1,877,337 -6.96(-4.71%)
Feb 16, 2021 137.34 148.88 137.05 147.80 2,582,378 +12.54(+9.27%)
Feb 12, 2021 134.16 138.28 130.21 135.26 1,638,700 -0.21(-0.16%)
Feb 11, 2021 130.01 138.55 127.73 135.47 1,422,072 +5.50(+4.23%)
Feb 10, 2021 127.71 131.77 124.73 129.97 1,937,420 +5.28(+4.23%)
Feb 09, 2021 115.86 126.83 115.52 124.69 2,208,389 +5.40(+4.53%)
Feb 08, 2021 122.12 132.25 118.04 119.29 3,850,078 +4.51(+3.93%)
Feb 05, 2021 112.50 115.28 106.66 114.78 1,581,600 +3.69(+3.32%)
Feb 04, 2021 112.50 115.26 108.86 111.09 2,642,603 +2.65(+2.44%)
Feb 03, 2021 101.54 109.68 99.90 108.44 2,539,680 +8.01(+7.98%)
Feb 02, 2021 98.25 101.19 97.31 100.43 1,155,380 +4.88(+5.11%)
Feb 01, 2021 93.95 97.92 93.67 95.55 1,224,352 +3.51(+3.81%)
Jan 29, 2021 93.50 94.30 91.97 92.04 1,182,400 -1.72(-1.83%)
Jan 28, 2021 93.81 94.27 91.46 93.76 1,266,548 -0.30(-0.32%)
Jan 27, 2021 88.83 96.70 88.14 94.06 2,536,552 +3.61(+3.99%)
Jan 26, 2021 93.51 94.59 88.78 90.45 1,112,428 -2.94(-3.15%)
Jan 25, 2021 92.66 97.39 90.91 93.39 2,005,583 +2.39(+2.63%)
Jan 22, 2021 90.09 92.75 89.77 91.00 1,452,400 -0.23(-0.25%)
Jan 21, 2021 90.80 91.92 88.44 91.23 1,625,399 +0.35(+0.39%)
Jan 20, 2021 93.37 93.50 89.75 90.88 1,390,607 -0.89(-0.97%)
Jan 19, 2021 92.66 92.66 90.14 91.77 702,201 +1.69(+1.88%)
Jan 15, 2021 91.00 91.73 89.73 90.08 913,600 +0.07(+0.08%)
Jan 14, 2021 90.19 91.22 88.74 90.01 1,152,988 +0.50(+0.56%)
Jan 13, 2021 86.69 90.42 86.00 89.51 1,711,694 +3.37(+3.91%)
Jan 12, 2021 83.22 86.90 82.70 86.14 1,355,242 +3.52(+4.26%)
Jan 11, 2021 82.32 84.50 81.17 82.62 935,108 +0.09(+0.11%)
Jan 08, 2021 80.73 83.28 79.90 82.53 803,500 +2.24(+2.79%)
Jan 07, 2021 79.39 80.44 78.54 80.29 667,741 +1.03(+1.30%)
Jan 06, 2021 81.35 81.90 78.45 79.26 715,374 -1.74(-2.15%)
Jan 05, 2021 78.86 81.27 78.86 81.00 587,174 +2.36(+3.00%)
Jan 04, 2021 80.60 82.14 78.05 78.64 795,920 -1.34(-1.68%)
Dec 31, 2020 79.98 79.98 79.98 954,395 -0.29(-0.36%)
Dec 30, 2020 78.25 80.92 78.25 80.27 954,395 +2.42(+3.11%)
Dec 29, 2020 76.55 78.21 76.05 77.85 586,175 +1.29(+1.68%)
Dec 28, 2020 78.16 78.23 74.70 76.56 1,045,282 -0.79(-1.02%)
Dec 24, 2020 77.60 77.80 75.53 77.35 811,400 -0.43(-0.55%)
Dec 23, 2020 78.54 79.11 77.36 77.78 740,019 -0.52(-0.66%)
Dec 22, 2020 80.91 81.10 77.52 78.30 1,019,501 -2.38(-2.95%)
Dec 21, 2020 80.96 82.51 79.52 80.68 1,256,268 -1.60(-1.94%)
Dec 18, 2020 82.17 82.94 81.19 82.28 1,045,800 -0.35(-0.42%)
Dec 17, 2020 82.38 83.64 80.67 82.63 688,138 +0.48(+0.58%)
Dec 16, 2020 81.66 83.88 81.22 82.15 1,323,402 +1.88(+2.34%)
Dec 15, 2020 85.41 85.41 79.74 80.27 1,609,330 -4.73(-5.56%)
Dec 14, 2020 85.25 86.04 84.75 85.00 514,221 +0.14(+0.16%)
Dec 11, 2020 85.30 85.71 84.75 84.86 1,033,400 -0.48(-0.56%)
Dec 10, 2020 84.49 86.07 84.30 85.34 485,874 +0.12(+0.14%)
Dec 09, 2020 85.89 87.00 84.60 85.22 931,043 -0.93(-1.08%)
Dec 08, 2020 86.16 86.31 84.84 86.15 903,152 +0.33(+0.38%)
Dec 07, 2020 85.08 86.10 84.34 85.82 1,039,600 +0.71(+0.83%)
Dec 04, 2020 85.52 86.98 84.91 85.11 1,098,100 +0.12(+0.14%)
Dec 03, 2020 85.99 86.60 84.82 84.99 849,755 -0.71(-0.83%)
Dec 02, 2020 86.86 87.57 84.85 85.70 2,072,201 -2.64(-2.99%)
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.