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 (%)
Jan 31, 2019 58.92 60.36 58.19 60.21 805,692 +1.49(+2.54%)
Jan 30, 2019 58.84 59.80 57.56 58.72 721,812 +1.03(+1.79%)
Jan 29, 2019 60.31 60.35 57.07 57.69 1,202,048 -2.91(-4.79%)
Jan 28, 2019 62.66 62.66 59.83 60.59 1,220,660 -3.47(-5.41%)
Jan 25, 2019 63.33 65.19 62.70 64.06 897,951 +1.65(+2.64%)
Jan 24, 2019 60.56 62.55 60.05 62.41 720,641 +1.95(+3.23%)
Jan 23, 2019 60.58 61.35 59.72 60.46 1,098,238 +0.61(+1.01%)
Jan 22, 2019 63.27 63.27 58.92 59.85 1,300,880 -4.29(-6.69%)
Jan 18, 2019 62.79 64.68 62.36 64.15 1,190,273 +2.18(+3.51%)
Jan 17, 2019 61.34 63.31 61.05 61.97 1,596,790 +0.42(+0.69%)
Jan 16, 2019 59.36 62.44 59.19 61.54 889,208 +2.49(+4.21%)
Jan 15, 2019 58.74 59.98 58.58 59.06 1,194,332 +0.55(+0.95%)
Jan 14, 2019 58.18 59.20 56.58 58.50 744,875 -0.64(-1.09%)
Jan 11, 2019 59.41 60.61 58.29 59.14 646,220 -0.74(-1.23%)
Jan 10, 2019 58.10 60.37 57.54 59.88 1,011,830 +1.36(+2.33%)
Jan 09, 2019 56.92 59.25 56.82 58.52 767,352 +1.79(+3.15%)
Jan 08, 2019 57.30 59.40 55.17 56.73 804,548 +0.13(+0.23%)
Jan 07, 2019 55.10 56.78 54.12 56.60 688,006 +1.77(+3.23%)
Jan 04, 2019 52.85 55.58 52.12 54.83 695,114 +3.21(+6.22%)
Jan 03, 2019 52.54 53.02 51.61 51.62 667,891 -1.81(-3.39%)
Jan 02, 2019 51.17 54.04 50.10 53.44 677,028 +1.53(+2.94%)
Dec 31, 2018 53.12 53.71 51.44 51.91 726,364 -0.64(-1.22%)
Dec 28, 2018 52.79 53.39 51.71 52.55 669,053 -0.03(-0.07%)
Dec 27, 2018 51.78 52.94 51.16 52.59 689,532 +0.16(+0.31%)
Dec 26, 2018 51.64 52.45 50.12 52.42 707,850 +1.08(+2.09%)
Dec 24, 2018 48.60 52.38 48.17 51.35 541,746 +0.95(+1.88%)
Dec 21, 2018 52.24 52.68 49.95 50.40 1,050,627 -0.85(-1.66%)
Dec 20, 2018 51.00 52.66 49.69 51.25 946,802 -0.54(-1.04%)
Dec 19, 2018 53.44 54.41 51.49 51.79 1,029,431 -0.97(-1.84%)
Dec 18, 2018 53.32 53.50 52.15 52.76 934,609 +1.02(+1.98%)
Dec 17, 2018 56.37 56.37 51.51 51.74 1,423,741 -5.18(-9.10%)
Dec 14, 2018 55.89 58.07 55.67 56.91 698,573 +0.05(+0.09%)
Dec 13, 2018 57.21 58.02 56.63 56.86 505,414 +0.04(+0.08%)
Dec 12, 2018 56.03 58.70 55.86 56.82 937,732 +2.00(+3.65%)
Dec 11, 2018 55.50 56.11 54.69 54.82 560,512 +0.26(+0.48%)
Dec 10, 2018 54.11 56.05 53.77 54.56 697,396 +0.22(+0.40%)
Dec 07, 2018 56.07 57.31 54.09 54.34 1,317,580 -1.79(-3.18%)
Dec 06, 2018 55.47 56.34 53.09 56.12 1,266,049 -1.08(-1.89%)
Dec 04, 2018 59.73 60.11 56.81 57.21 782,983 -2.30(-3.86%)
Dec 03, 2018 62.33 62.44 58.48 59.51 1,391,240 +0.48(+0.81%)
Nov 30, 2018 57.03 59.75 56.12 59.03 1,062,851 +2.06(+3.61%)
Nov 29, 2018 56.45 57.06 55.08 56.97 895,331 +0.08(+0.14%)
Nov 28, 2018 58.84 58.87 55.28 56.90 1,190,808 -2.12(-3.59%)
Nov 27, 2018 57.96 59.27 57.57 59.01 790,495 +0.76(+1.31%)
Nov 26, 2018 58.34 58.36 56.90 58.25 773,044 +1.14(+2.00%)
Nov 23, 2018 58.08 58.93 56.49 57.10 741,355 -1.87(-3.18%)
Nov 21, 2018 58.98 58.98 58.98 0 +2.07(+3.64%)
Nov 20, 2018 56.30 57.00 55.21 56.91 1,113,492 -0.86(-1.49%)
Nov 19, 2018 58.10 58.71 57.04 57.76 753,845 -1.06(-1.80%)
Nov 16, 2018 58.94 60.07 57.67 58.82 1,136,767 -0.85(-1.42%)
Nov 15, 2018 58.08 60.99 57.38 59.67 2,349,071 +2.71(+4.77%)
Nov 14, 2018 52.34 58.52 52.34 56.96 3,267,566 +4.61(+8.81%)
Nov 13, 2018 53.97 55.46 51.10 52.34 3,185,986 -0.62(-1.16%)
Nov 12, 2018 55.88 56.23 51.86 52.96 2,213,115 -3.17(-5.65%)
Nov 09, 2018 56.52 57.19 55.28 56.13 1,074,497 -2.48(-4.23%)
Nov 08, 2018 60.24 61.14 58.45 58.61 860,886 -2.28(-3.75%)
Nov 07, 2018 60.17 61.09 60.04 60.89 590,355 +1.57(+2.65%)
Nov 06, 2018 59.54 61.23 58.59 59.32 497,799 -0.04(-0.07%)
Nov 05, 2018 59.17 59.65 58.02 59.37 638,874 -0.13(-0.22%)
Nov 02, 2018 60.70 60.92 58.44 59.50 1,327,381 -0.33(-0.55%)
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.