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 (%)
Sep 29, 2017 74.41 77.50 74.36 75.26 1,716,819 +0.83(+1.12%)
Sep 28, 2017 74.78 75.43 73.45 74.42 1,587,696 +0.64(+0.87%)
Sep 27, 2017 73.20 75.27 71.15 73.78 3,158,546 +0.57(+0.78%)
Sep 26, 2017 67.59 74.22 67.59 73.21 4,088,043 +6.03(+8.97%)
Sep 25, 2017 69.38 71.54 66.22 67.18 3,487,544 -2.64(-3.79%)
Sep 22, 2017 65.93 69.97 65.91 69.83 1,924,316 +3.86(+5.85%)
Sep 21, 2017 66.35 66.87 65.40 65.97 1,497,314 -0.71(-1.07%)
Sep 20, 2017 67.01 70.42 66.02 66.68 2,634,331 -0.04(-0.06%)
Sep 19, 2017 67.04 67.08 65.74 66.72 1,007,161 +0.20(+0.30%)
Sep 18, 2017 67.66 68.40 65.25 66.52 1,802,714 -0.35(-0.52%)
Sep 15, 2017 68.33 68.44 66.78 66.87 1,289,886 -1.53(-2.23%)
Sep 14, 2017 67.55 69.92 66.42 68.40 1,030,739 +0.36(+0.54%)
Sep 13, 2017 68.19 69.67 67.47 68.03 1,196,516 -0.31(-0.46%)
Sep 12, 2017 68.42 69.38 67.79 68.34 1,049,761 +0.36(+0.54%)
Sep 11, 2017 68.14 68.68 66.87 67.98 1,215,630 +0.33(+0.49%)
Sep 08, 2017 68.34 69.38 67.22 67.65 1,740,749 -0.69(-1.02%)
Sep 07, 2017 64.78 68.88 64.78 68.34 2,202,724 +3.57(+5.52%)
Sep 06, 2017 64.17 65.56 63.92 64.77 1,123,492 +0.62(+0.96%)
Sep 05, 2017 64.15 64.86 63.10 64.16 1,061,083 -0.32(-0.50%)
Sep 01, 2017 65.07 65.82 64.28 64.48 1,552,818 -0.32(-0.50%)
Aug 31, 2017 64.16 64.84 62.71 64.80 4,557,539 +3.15(+5.11%)
Aug 30, 2017 60.48 62.02 59.84 61.65 1,762,252 +1.36(+2.26%)
Aug 29, 2017 60.42 60.72 59.35 60.29 2,601,552 -1.28(-2.08%)
Aug 28, 2017 62.68 63.58 60.96 61.57 2,052,431 -1.12(-1.78%)
Aug 25, 2017 65.52 65.74 62.38 62.69 1,367,961 -2.56(-3.92%)
Aug 24, 2017 64.72 65.56 64.44 65.25 1,272,393 +0.87(+1.35%)
Aug 23, 2017 63.70 65.20 63.08 64.38 937,140 +0.09(+0.13%)
Aug 22, 2017 65.52 66.77 63.43 64.29 2,199,923 -1.81(-2.74%)
Aug 21, 2017 64.58 66.30 64.29 66.11 2,566,509 +2.20(+3.45%)
Aug 18, 2017 62.22 64.34 61.28 63.90 2,536,128 +1.94(+3.14%)
Aug 17, 2017 62.48 63.69 61.22 61.96 2,681,393 -0.48(-0.76%)
Aug 16, 2017 61.70 63.22 61.10 62.44 7,841,508 -0.95(-1.50%)
Aug 15, 2017 64.23 66.50 62.93 63.39 5,109,435 -6.49(-9.28%)
Aug 14, 2017 69.17 71.58 69.13 69.88 2,039,864 +1.44(+2.10%)
Aug 11, 2017 66.71 69.96 65.68 68.44 2,707,815 +0.92(+1.36%)
Aug 10, 2017 69.38 71.80 63.87 67.52 4,031,331 -0.10(-0.14%)
Aug 09, 2017 65.47 68.51 65.46 67.62 2,351,320 +1.47(+2.23%)
Aug 08, 2017 66.41 67.33 65.59 66.14 1,355,359 -0.27(-0.40%)
Aug 07, 2017 64.00 67.51 64.00 66.41 2,292,830 +2.68(+4.20%)
Aug 04, 2017 64.24 62.98 63.73 911,526 -0.51(-0.80%)
Aug 03, 2017 61.58 64.74 61.06 64.24 1,248,165 +2.50(+4.05%)
Aug 02, 2017 62.59 62.75 60.04 61.74 1,276,471 -0.47(-0.75%)
Aug 01, 2017 62.39 62.57 61.75 62.21 818,069 +0.21(+0.34%)
Jul 31, 2017 62.71 63.34 61.28 62.00 939,710 -0.12(-0.20%)
Jul 28, 2017 60.89 62.49 60.17 62.13 789,510 +0.87(+1.42%)
Jul 27, 2017 62.34 62.89 59.49 61.26 1,488,820 -0.44(-0.72%)
Jul 26, 2017 63.89 64.12 60.79 61.70 1,792,718 -1.62(-2.56%)
Jul 25, 2017 62.09 63.86 61.32 63.32 1,484,028 +2.02(+3.30%)
Jul 24, 2017 58.62 61.96 58.10 61.30 1,636,524 +2.69(+4.59%)
Jul 21, 2017 58.70 58.90 57.93 58.61 724,075 +0.03(+0.04%)
Jul 20, 2017 59.45 57.76 58.59 1,021,087 +0.82(+1.43%)
Jul 19, 2017 58.59 59.51 57.61 57.76 1,017,366 -0.44(-0.76%)
Jul 18, 2017 56.81 58.53 56.07 58.21 1,230,723 +1.08(+1.90%)
Jul 17, 2017 56.37 58.44 55.72 57.12 3,063,601 +1.80(+3.26%)
Jul 14, 2017 50.97 55.57 50.95 55.32 3,057,299 +4.61(+9.10%)
Jul 13, 2017 52.03 52.18 50.41 50.70 1,585,022 -1.31(-2.52%)
Jul 12, 2017 50.45 52.03 49.55 52.01 1,527,276 +2.06(+4.13%)
Jul 11, 2017 50.43 50.71 49.78 49.95 1,143,274 -0.33(-0.66%)
Jul 10, 2017 49.54 50.73 49.54 50.28 1,199,786 +1.00(+2.02%)
Jul 07, 2017 49.03 50.09 48.99 49.28 753,780 +0.30(+0.62%)
Jul 06, 2017 49.51 48.46 48.98 1,129,580 -0.36(-0.72%)
Jul 05, 2017 50.71 50.79 48.54 49.33 1,623,536 -1.57(-3.08%)
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.