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 (%)
Jul 30, 2021 48.23 48.52 47.03 47.39 845,982 -0.91(-1.89%)
Jul 29, 2021 50.63 50.91 48.18 48.30 1,138,151 -1.27(-2.56%)
Jul 28, 2021 50.52 51.48 48.77 49.57 1,932,661 +0.72(+1.47%)
Jul 27, 2021 48.09 48.91 46.67 48.85 1,887,297 +0.44(+0.92%)
Jul 26, 2021 47.13 50.51 47.13 48.41 1,518,665 -0.35(-0.73%)
Jul 23, 2021 49.19 50.19 47.13 48.76 2,265,949 -3.09(-5.97%)
Jul 22, 2021 52.65 52.65 51.32 51.85 807,440 -0.83(-1.58%)
Jul 21, 2021 51.92 53.35 51.82 52.69 1,096,535 +0.76(+1.47%)
Jul 20, 2021 51.67 52.26 50.67 51.92 1,017,578 +0.49(+0.95%)
Jul 19, 2021 52.73 53.01 50.25 51.44 1,941,209 -2.58(-4.78%)
Jul 16, 2021 55.52 55.96 52.53 54.02 1,616,835 -1.37(-2.48%)
Jul 15, 2021 53.67 55.96 53.37 55.39 1,356,359 +1.52(+2.81%)
Jul 14, 2021 55.74 56.30 53.33 53.88 1,369,483 -1.16(-2.11%)
Jul 13, 2021 52.18 55.22 51.91 55.04 1,492,620 +3.76(+7.33%)
Jul 12, 2021 52.99 53.37 50.98 51.28 1,271,325 -1.86(-3.50%)
Jul 09, 2021 52.37 53.16 50.98 53.14 1,114,697 +1.45(+2.81%)
Jul 08, 2021 52.45 52.76 51.36 51.69 1,679,882 -2.01(-3.75%)
Jul 07, 2021 55.51 55.86 53.04 53.70 1,444,552 -1.13(-2.05%)
Jul 06, 2021 56.55 56.61 54.08 54.82 1,600,290 -2.10(-3.69%)
Jul 02, 2021 57.63 57.76 56.80 56.92 815,875 -0.90(-1.55%)
Jul 01, 2021 59.24 59.36 57.21 57.82 1,247,116 -0.66(-1.14%)
Jun 30, 2021 60.74 60.82 58.38 58.49 1,516,074 -2.62(-4.28%)
Jun 29, 2021 62.50 62.79 60.95 61.10 1,617,478 -1.93(-3.07%)
Jun 28, 2021 62.49 63.29 62.28 63.03 1,244,378 +0.40(+0.64%)
Jun 25, 2021 62.00 63.03 61.82 62.63 1,090,707 +0.82(+1.32%)
Jun 24, 2021 61.59 62.48 61.30 61.82 1,086,800 +0.93(+1.53%)
Jun 23, 2021 60.01 62.39 60.01 60.89 942,946 +1.48(+2.49%)
Jun 22, 2021 58.21 59.94 57.81 59.41 1,902,566 +1.25(+2.15%)
Jun 21, 2021 59.92 60.20 57.94 58.16 1,684,211 -1.89(-3.14%)
Jun 18, 2021 61.46 62.10 59.84 60.05 1,410,036 -1.55(-2.52%)
Jun 17, 2021 62.83 63.06 60.53 61.60 1,365,447 -1.26(-2.00%)
Jun 16, 2021 63.36 64.18 61.86 62.86 938,669 -0.47(-0.74%)
Jun 15, 2021 65.87 66.36 62.80 63.32 1,111,830 -1.94(-2.97%)
Jun 14, 2021 64.60 66.24 64.35 65.26 761,083 +1.09(+1.70%)
Jun 11, 2021 65.07 65.36 63.84 64.17 665,219 -0.70(-1.09%)
Jun 10, 2021 64.63 66.68 64.28 64.87 1,236,500 +0.57(+0.89%)
Jun 09, 2021 64.09 65.73 63.73 64.30 1,259,050 +0.93(+1.47%)
Jun 08, 2021 62.77 63.71 62.02 63.37 1,586,715 +0.77(+1.22%)
Jun 07, 2021 62.75 63.51 61.88 62.60 1,294,191 +0.21(+0.34%)
Jun 04, 2021 63.91 64.43 62.27 62.39 1,390,973 -1.10(-1.73%)
Jun 03, 2021 64.31 65.13 63.49 63.49 1,811,276 -1.50(-2.30%)
Jun 02, 2021 66.11 67.78 63.48 64.99 2,824,669 -1.58(-2.38%)
Jun 01, 2021 68.35 69.18 66.09 66.57 4,153,238 -1.16(-1.72%)
May 28, 2021 72.01 72.17 67.68 67.73 3,712,727 -7.44(-9.89%)
May 27, 2021 74.91 75.46 73.17 75.17 1,835,515 +0.40(+0.53%)
May 26, 2021 74.81 75.79 73.28 74.77 1,283,450 +0.77(+1.05%)
May 25, 2021 75.38 77.90 73.99 74.00 1,348,112 -0.32(-0.43%)
May 24, 2021 75.87 75.94 74.08 74.32 602,285 -1.43(-1.89%)
May 21, 2021 77.16 77.24 75.52 75.75 879,494 -1.31(-1.70%)
May 20, 2021 76.03 77.64 75.93 77.06 1,398,773 +1.03(+1.35%)
May 19, 2021 74.68 76.90 74.42 76.03 929,132 -0.14(-0.18%)
May 18, 2021 76.58 79.40 76.09 76.17 1,190,241 -0.66(-0.86%)
May 17, 2021 77.48 78.09 75.70 76.83 956,714 -0.25(-0.32%)
May 14, 2021 74.51 77.37 74.01 77.08 1,209,750 +3.27(+4.42%)
May 13, 2021 78.01 78.01 73.47 73.81 1,448,246 -3.35(-4.35%)
May 12, 2021 76.09 78.12 75.78 77.17 1,232,727 +0.56(+0.74%)
May 11, 2021 72.79 77.14 72.79 76.60 1,161,614 +1.33(+1.77%)
May 10, 2021 76.78 77.11 72.70 75.28 1,652,947 -1.96(-2.54%)
May 07, 2021 77.68 80.34 76.38 77.24 708,840 +0.15(+0.19%)
May 06, 2021 76.46 77.70 75.23 77.09 1,248,202 +0.08(+0.10%)
May 05, 2021 79.45 80.09 75.52 77.01 1,702,920 -1.94(-2.45%)
May 04, 2021 81.86 82.40 78.52 78.95 2,477,268 -3.72(-4.50%)
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.