YY Inc ADR (NQ: YY )

30.82 +0.57 (+1.87%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 103.73 107.07 100.59 103.24 1,628,096 +0.06(+0.06%)
Feb 25, 2021 106.35 108.92 102.56 103.17 1,080,232 -2.70(-2.55%)
Feb 24, 2021 107.20 107.20 104.19 105.87 1,194,075 -1.91(-1.77%)
Feb 23, 2021 104.73 107.98 98.81 107.78 2,337,204 +0.28(+0.26%)
Feb 22, 2021 106.23 112.67 105.36 107.50 2,463,407 -4.02(-3.60%)
Feb 19, 2021 122.55 122.57 111.47 111.52 2,488,854 -7.15(-6.03%)
Feb 18, 2021 116.47 119.08 113.99 118.67 2,927,571 -4.65(-3.77%)
Feb 17, 2021 126.73 126.96 116.90 123.32 2,143,999 -6.09(-4.71%)
Feb 16, 2021 120.26 130.36 120.00 129.42 2,949,186 +10.98(+9.27%)
Feb 12, 2021 117.47 121.08 114.02 118.44 1,871,465 -0.18(-0.16%)
Feb 11, 2021 113.84 121.32 111.84 118.62 1,624,067 +4.82(+4.23%)
Feb 10, 2021 111.83 115.38 109.22 113.81 2,212,617 +4.62(+4.23%)
Feb 09, 2021 101.45 111.06 101.15 109.18 2,522,075 +4.73(+4.53%)
Feb 08, 2021 106.93 115.80 103.36 104.45 4,396,954 +3.95(+3.93%)
Feb 05, 2021 98.51 100.94 93.39 100.50 1,806,255 +3.23(+3.32%)
Feb 04, 2021 98.51 100.92 95.32 97.27 3,017,966 +2.32(+2.44%)
Feb 03, 2021 88.91 96.04 87.47 94.95 2,900,423 +7.01(+7.98%)
Feb 02, 2021 86.03 88.60 85.21 87.94 1,319,493 +4.27(+5.11%)
Feb 01, 2021 82.26 85.74 82.02 83.67 1,398,262 +3.07(+3.81%)
Jan 29, 2021 81.87 82.57 80.53 80.59 1,350,351 -1.51(-1.83%)
Jan 28, 2021 82.14 82.55 80.08 82.10 1,446,452 -0.26(-0.32%)
Jan 27, 2021 77.78 84.67 77.18 82.36 2,896,851 +3.16(+3.99%)
Jan 26, 2021 81.88 82.83 77.74 79.20 1,270,441 -2.57(-3.15%)
Jan 25, 2021 81.14 85.28 79.60 81.77 2,290,462 +2.09(+2.63%)
Jan 22, 2021 78.88 81.21 78.60 79.68 1,658,703 -0.20(-0.25%)
Jan 21, 2021 79.51 80.49 77.44 79.88 1,856,275 +0.31(+0.39%)
Jan 20, 2021 81.76 81.87 78.59 79.58 1,588,133 -0.78(-0.97%)
Jan 19, 2021 81.14 81.14 78.93 80.36 801,943 +1.48(+1.88%)
Jan 15, 2021 79.68 80.32 78.57 78.88 1,043,370 +0.06(+0.08%)
Jan 14, 2021 78.97 79.87 77.70 78.81 1,316,761 +0.44(+0.56%)
Jan 13, 2021 75.91 79.17 75.30 78.38 1,954,828 +2.95(+3.91%)
Jan 12, 2021 72.87 76.09 72.41 75.43 1,547,744 +3.08(+4.26%)
Jan 11, 2021 72.08 73.99 71.07 72.34 1,067,933 +0.08(+0.11%)
Jan 08, 2021 70.69 72.92 69.96 72.27 917,631 +1.96(+2.79%)
Jan 07, 2021 69.52 70.44 68.77 70.30 762,588 +0.90(+1.30%)
Jan 06, 2021 71.23 71.71 68.69 69.40 816,987 -1.52(-2.15%)
Jan 05, 2021 69.05 71.16 69.05 70.93 670,577 +2.07(+3.00%)
Jan 04, 2021 70.58 71.92 68.34 68.86 908,974 -1.17(-1.68%)
Dec 31, 2020 70.03 70.03 70.03 1,089,960 -0.25(-0.36%)
Dec 30, 2020 68.52 70.85 68.52 70.29 1,089,960 +2.12(+3.11%)
Dec 29, 2020 67.03 68.48 66.59 68.17 669,437 +1.13(+1.68%)
Dec 28, 2020 68.44 68.50 65.41 67.04 1,193,757 -0.69(-1.02%)
Dec 24, 2020 67.95 68.12 66.14 67.73 926,653 -0.38(-0.55%)
Dec 23, 2020 68.77 69.27 67.74 68.11 845,133 -0.46(-0.66%)
Dec 22, 2020 70.85 71.01 67.88 68.56 1,165,456 -2.08(-2.95%)
Dec 21, 2020 70.89 72.25 69.63 70.65 1,434,712 -1.40(-1.94%)
Dec 18, 2020 71.95 72.62 71.09 72.05 1,194,348 -0.31(-0.42%)
Dec 17, 2020 72.13 73.24 70.64 72.35 785,883 +0.42(+0.58%)
Dec 16, 2020 71.50 73.45 71.12 71.93 1,511,382 +1.65(+2.34%)
Dec 15, 2020 74.79 74.79 69.82 70.29 1,837,924 -4.14(-5.56%)
Dec 14, 2020 74.65 75.34 74.21 74.43 587,262 +0.12(+0.16%)
Dec 11, 2020 74.69 75.05 74.21 74.31 1,180,187 -0.42(-0.56%)
Dec 10, 2020 73.98 75.36 73.82 74.73 554,889 +0.55(+0.74%)
Dec 09, 2020 74.76 75.72 73.63 74.17 1,069,692 -0.81(-1.08%)
Dec 08, 2020 74.99 75.12 73.84 74.98 1,037,648 +0.29(+0.38%)
Dec 07, 2020 74.05 74.94 73.41 74.70 1,194,415 +0.62(+0.83%)
Dec 04, 2020 74.44 75.71 73.90 74.08 1,261,627 +0.10(+0.14%)
Dec 03, 2020 74.84 75.37 73.83 73.97 976,299 -0.62(-0.83%)
Dec 02, 2020 75.60 76.22 73.85 74.59 2,380,790 -2.30(-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.