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 (%)
Dec 31, 2021 40.56 41.70 39.62 41.02 580,138 +0.21(+0.51%)
Dec 30, 2021 38.14 41.89 38.13 40.81 1,134,537 +2.68(+7.03%)
Dec 29, 2021 39.74 39.84 38.01 38.13 1,146,796 -1.98(-4.93%)
Dec 28, 2021 40.37 40.90 39.18 40.10 856,649 -0.83(-2.03%)
Dec 27, 2021 44.05 44.47 40.70 40.93 1,224,636 -3.81(-8.52%)
Dec 23, 2021 45.61 46.04 44.31 44.74 407,660 -1.44(-3.11%)
Dec 22, 2021 46.38 47.52 45.30 46.18 708,646 -0.85(-1.80%)
Dec 21, 2021 42.92 47.03 42.92 47.03 1,261,257 +4.69(+11.07%)
Dec 20, 2021 42.34 43.17 41.48 42.34 960,291 -2.09(-4.69%)
Dec 17, 2021 42.87 44.85 41.08 44.43 1,260,190 +0.94(+2.16%)
Dec 16, 2021 44.56 45.26 42.97 43.49 805,259 -0.88(-1.97%)
Dec 15, 2021 44.00 44.37 42.43 44.37 1,484,083 -0.52(-1.17%)
Dec 14, 2021 43.53 45.37 43.34 44.89 1,115,705 +0.65(+1.47%)
Dec 13, 2021 45.52 45.52 43.23 44.24 1,615,679 -1.72(-3.75%)
Dec 10, 2021 44.68 46.06 44.64 45.96 746,097 +1.19(+2.66%)
Dec 09, 2021 44.46 45.41 44.18 44.77 842,196 +0.21(+0.47%)
Dec 08, 2021 42.71 45.65 42.06 44.56 1,704,014 +2.05(+4.81%)
Dec 07, 2021 40.71 43.41 40.71 42.52 1,420,192 +2.71(+6.80%)
Dec 06, 2021 36.54 40.42 36.12 39.81 1,928,331 +2.73(+7.37%)
Dec 03, 2021 41.12 41.38 36.46 37.08 4,697,886 -4.58(-10.99%)
Dec 02, 2021 45.37 45.90 41.21 41.65 2,626,236 -3.80(-8.36%)
Dec 01, 2021 46.11 46.36 45.03 45.45 1,072,935 -0.30(-0.65%)
Nov 30, 2021 46.84 48.03 45.21 45.75 2,191,945 -1.42(-3.02%)
Nov 29, 2021 48.64 49.14 46.57 47.18 736,280 -1.48(-3.04%)
Nov 26, 2021 48.85 49.33 48.17 48.66 475,048 -1.94(-3.83%)
Nov 24, 2021 50.05 51.45 49.41 50.60 520,698 -0.20(-0.39%)
Nov 23, 2021 50.25 51.17 48.72 50.79 770,953 +0.68(+1.36%)
Nov 22, 2021 50.17 50.98 48.99 50.11 572,315 -0.39(-0.78%)
Nov 19, 2021 49.01 50.64 48.50 50.51 787,625 +1.89(+3.88%)
Nov 18, 2021 50.13 49.29 48.45 48.62 1,385,926 +0.10(+0.20%)
Nov 17, 2021 49.15 49.27 47.66 48.52 888,740 -0.89(-1.81%)
Nov 16, 2021 47.66 49.76 47.50 49.42 1,100,897 +2.25(+4.77%)
Nov 15, 2021 47.48 48.31 46.47 47.16 565,108 -0.46(-0.98%)
Nov 12, 2021 45.88 48.10 45.88 47.63 617,792 +1.32(+2.86%)
Nov 11, 2021 45.70 46.86 45.28 46.31 714,172 +1.52(+3.39%)
Nov 10, 2021 43.99 44.79 897,780 +1.10(+2.52%)
Nov 09, 2021 43.34 44.78 43.34 43.69 830,340 +0.27(+0.62%)
Nov 08, 2021 43.56 44.34 43.31 43.42 740,071 +0.13(+0.29%)
Nov 05, 2021 43.16 44.91 43.14 43.30 796,278 -0.05(-0.12%)
Nov 04, 2021 44.50 44.66 43.02 43.35 1,200,524 -1.06(-2.39%)
Nov 03, 2021 43.60 44.83 43.47 44.41 1,757,753 +1.18(+2.73%)
Nov 02, 2021 43.80 44.03 42.18 43.23 1,614,271 -2.98(-6.44%)
Nov 01, 2021 45.06 46.82 45.03 46.21 1,404,176 +1.18(+2.62%)
Oct 29, 2021 45.57 44.69 45.03 688,291 -0.81(-1.77%)
Oct 28, 2021 45.23 45.84 637,142 +0.70(+1.54%)
Oct 27, 2021 45.83 45.91 44.42 45.14 837,754 +0.29(+0.66%)
Oct 26, 2021 47.94 44.70 44.85 1,588,066 -2.98(-6.24%)
Oct 25, 2021 49.37 47.53 47.83 1,117,504 -1.49(-3.03%)
Oct 22, 2021 51.86 52.03 48.97 49.33 697,249 -2.54(-4.89%)
Oct 21, 2021 52.26 52.26 51.38 51.86 657,141 -0.23(-0.45%)
Oct 20, 2021 52.70 52.81 51.65 52.10 784,756 +0.28(+0.53%)
Oct 19, 2021 50.32 52.11 50.16 51.82 862,283 +0.89(+1.75%)
Oct 18, 2021 51.37 51.56 50.18 50.93 944,752 -0.96(-1.84%)
Oct 15, 2021 51.30 52.37 50.04 51.88 492,471 +1.12(+2.20%)
Oct 14, 2021 51.37 51.57 50.28 50.77 461,644 -0.85(-1.64%)
Oct 13, 2021 51.29 52.07 50.52 51.61 722,165 +0.47(+0.93%)
Oct 12, 2021 50.16 51.28 49.83 51.14 591,229 +0.47(+0.93%)
Oct 11, 2021 50.47 51.81 50.46 50.67 666,337 +0.82(+1.65%)
Oct 08, 2021 49.11 50.27 48.27 49.85 599,030 +0.73(+1.49%)
Oct 07, 2021 48.52 49.52 47.81 49.11 721,397 +1.98(+4.21%)
Oct 06, 2021 47.05 48.88 46.86 47.13 1,067,694 -0.84(-1.75%)
Oct 05, 2021 46.47 48.51 46.24 47.97 454,962 +1.24(+2.65%)
Oct 04, 2021 47.34 47.39 45.88 46.73 729,202 -1.14(-2.38%)
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.