YY Inc ADR (NQ: YY )

30.83 +0.58 (+1.92%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 54.63 54.17 54.17 54.17 195,688 -0.40(-0.73%)
Dec 30, 2015 54.28 54.95 54.28 54.57 224,083 -0.13(-0.24%)
Dec 29, 2015 54.82 54.94 54.35 54.70 229,613 -0.06(-0.11%)
Dec 28, 2015 55.34 55.79 54.34 54.76 383,656 -0.73(-1.31%)
Dec 24, 2015 55.50 55.49 55.49 55.49 210,563 +0.01(+0.02%)
Dec 23, 2015 56.10 56.33 55.09 55.48 590,079 -0.79(-1.40%)
Dec 22, 2015 56.41 56.66 55.72 56.27 525,154 -0.27(-0.48%)
Dec 21, 2015 56.06 56.80 56.06 56.54 719,938 +0.30(+0.54%)
Dec 18, 2015 55.13 56.83 55.13 56.24 1,378,285 +0.82(+1.47%)
Dec 17, 2015 54.66 55.50 53.78 55.42 414,210 +0.72(+1.32%)
Dec 16, 2015 54.32 56.31 53.97 54.70 853,405 +0.38(+0.70%)
Dec 15, 2015 53.98 54.34 53.82 54.32 521,717 +0.29(+0.53%)
Dec 14, 2015 54.13 54.46 53.60 54.03 378,415 +0.09(+0.16%)
Dec 11, 2015 54.32 54.54 53.77 53.95 626,695 -0.37(-0.69%)
Dec 10, 2015 53.88 54.54 53.88 54.32 511,769 +0.44(+0.82%)
Dec 09, 2015 53.69 54.61 53.51 53.88 646,561 -0.10(-0.19%)
Dec 08, 2015 53.75 53.99 53.41 53.98 503,436 +0.44(+0.83%)
Dec 07, 2015 53.33 54.09 53.01 53.54 563,842 -0.02(-0.03%)
Dec 04, 2015 53.25 54.94 52.68 53.56 992,922 +0.36(+0.68%)
Dec 03, 2015 52.97 53.77 52.78 53.19 869,425 +0.00(+0.00%)
Dec 02, 2015 51.37 53.76 51.37 53.19 1,009,097 +2.04(+3.98%)
Dec 01, 2015 52.53 53.17 50.81 51.16 1,289,153 -1.38(-2.62%)
Nov 30, 2015 51.39 52.63 51.22 52.53 2,780,002 +1.13(+2.19%)
Nov 27, 2015 51.11 52.08 50.81 51.41 531,001 -0.86(-1.64%)
Nov 25, 2015 51.62 52.27 52.27 52.27 627,539 +0.61(+1.18%)
Nov 24, 2015 50.17 52.64 50.14 51.66 860,929 -0.03(-0.07%)
Nov 23, 2015 51.85 52.21 50.80 51.69 1,103,738 -0.35(-0.67%)
Nov 20, 2015 51.54 52.43 51.25 52.04 907,381 +0.52(+1.01%)
Nov 19, 2015 50.45 52.03 50.16 51.52 755,330 +1.00(+1.97%)
Nov 18, 2015 50.31 50.61 50.29 50.52 403,169 +0.23(+0.45%)
Nov 17, 2015 50.23 50.60 49.73 50.30 379,879 +0.01(+0.02%)
Nov 16, 2015 50.25 50.88 49.46 50.29 792,167 +0.29(+0.57%)
Nov 13, 2015 50.72 51.59 49.44 50.00 995,325 -1.23(-2.40%)
Nov 12, 2015 50.81 52.03 50.70 51.23 655,000 +0.82(+1.63%)
Nov 11, 2015 50.34 50.90 50.34 50.41 811,265 -0.01(-0.02%)
Nov 10, 2015 50.57 50.76 50.08 50.42 636,843 -0.19(-0.38%)
Nov 09, 2015 50.57 50.78 50.13 50.61 350,435 -0.05(-0.10%)
Nov 06, 2015 50.51 50.90 50.03 50.66 377,935 +0.46(+0.92%)
Nov 05, 2015 50.30 50.87 49.64 50.20 377,220 -0.09(-0.17%)
Nov 04, 2015 50.30 50.94 50.10 50.29 648,888 +0.67(+1.35%)
Nov 03, 2015 49.38 50.41 49.26 49.62 522,747 +0.04(+0.09%)
Nov 02, 2015 49.64 49.65 48.78 49.58 1,045,655 +0.20(+0.40%)
Oct 30, 2015 50.09 50.09 49.00 49.38 412,873 -0.22(-0.44%)
Oct 29, 2015 49.86 50.40 49.37 49.59 359,816 -0.87(-1.72%)
Oct 28, 2015 49.43 50.71 49.26 50.46 523,735 +0.77(+1.55%)
Oct 27, 2015 49.86 50.99 49.17 49.69 1,648,628 +0.42(+0.84%)
Oct 26, 2015 49.58 50.34 48.93 49.27 920,057 +0.16(+0.32%)
Oct 23, 2015 50.55 50.55 48.82 49.12 1,326,980 -0.40(-0.81%)
Oct 22, 2015 49.48 50.25 48.62 49.52 449,645 +0.10(+0.21%)
Oct 21, 2015 50.25 50.25 49.00 49.41 486,950 -1.22(-2.41%)
Oct 20, 2015 51.43 51.60 49.78 50.64 442,168 -0.64(-1.25%)
Oct 19, 2015 50.77 51.74 49.97 51.28 696,353 +0.51(+1.01%)
Oct 16, 2015 49.86 50.99 49.81 50.77 838,162 +0.87(+1.74%)
Oct 15, 2015 48.23 50.47 48.00 49.90 839,632 +2.38(+5.00%)
Oct 14, 2015 48.67 49.00 47.31 47.52 782,220 -1.23(-2.53%)
Oct 13, 2015 48.99 49.59 48.58 48.75 459,680 -0.73(-1.47%)
Oct 12, 2015 48.65 49.83 48.29 49.48 1,092,325 +1.12(+2.31%)
Oct 09, 2015 49.00 49.27 47.97 48.36 609,384 -0.66(-1.34%)
Oct 08, 2015 49.04 49.94 48.13 49.02 513,627 -0.45(-0.91%)
Oct 07, 2015 49.56 50.29 49.02 49.47 491,291 -0.08(-0.16%)
Oct 06, 2015 48.77 49.70 48.35 49.55 547,929 +0.53(+1.08%)
Oct 05, 2015 48.94 49.77 48.13 49.02 382,070 +0.22(+0.44%)
Oct 02, 2015 46.66 49.20 46.60 48.81 668,853 +1.95(+4.16%)
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.