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 (%)
Nov 30, 2021 46.84 48.03 45.21 45.75 2,191,945 -1.42(-3.02%)
Nov 29, 2021 48.64 49.14 46.57 47.18 736,280 -1.48(-3.04%)
Nov 26, 2021 48.85 49.33 48.17 48.66 475,048 -1.94(-3.83%)
Nov 24, 2021 50.05 51.45 49.41 50.60 520,698 -0.20(-0.39%)
Nov 23, 2021 50.25 51.17 48.72 50.79 770,953 +0.68(+1.36%)
Nov 22, 2021 50.17 50.98 48.99 50.11 572,315 -0.39(-0.78%)
Nov 19, 2021 49.01 50.64 48.50 50.51 787,625 +1.89(+3.88%)
Nov 18, 2021 50.13 49.29 48.45 48.62 1,385,926 +0.10(+0.20%)
Nov 17, 2021 49.15 49.27 47.66 48.52 888,740 -0.89(-1.81%)
Nov 16, 2021 47.66 49.76 47.50 49.42 1,100,897 +2.25(+4.77%)
Nov 15, 2021 47.48 48.31 46.47 47.16 565,108 -0.46(-0.98%)
Nov 12, 2021 45.88 48.10 45.88 47.63 617,792 +1.32(+2.86%)
Nov 11, 2021 45.70 46.86 45.28 46.31 714,172 +1.52(+3.39%)
Nov 10, 2021 43.99 44.79 897,780 +1.10(+2.52%)
Nov 09, 2021 43.34 44.78 43.34 43.69 830,340 +0.27(+0.62%)
Nov 08, 2021 43.56 44.34 43.31 43.42 740,071 +0.13(+0.29%)
Nov 05, 2021 43.16 44.91 43.14 43.30 796,278 -0.05(-0.12%)
Nov 04, 2021 44.50 44.66 43.02 43.35 1,200,524 -1.06(-2.39%)
Nov 03, 2021 43.60 44.83 43.47 44.41 1,757,753 +1.18(+2.73%)
Nov 02, 2021 43.80 44.03 42.18 43.23 1,614,271 -2.98(-6.44%)
Nov 01, 2021 45.06 46.82 45.03 46.21 1,404,176 +1.18(+2.62%)
Oct 29, 2021 45.57 44.69 45.03 688,291 -0.81(-1.77%)
Oct 28, 2021 45.23 45.84 637,142 +0.70(+1.54%)
Oct 27, 2021 45.83 45.91 44.42 45.14 837,754 +0.29(+0.66%)
Oct 26, 2021 47.94 44.70 44.85 1,588,066 -2.98(-6.24%)
Oct 25, 2021 49.37 47.53 47.83 1,117,504 -1.49(-3.03%)
Oct 22, 2021 51.86 52.03 48.97 49.33 697,249 -2.54(-4.89%)
Oct 21, 2021 52.26 52.26 51.38 51.86 657,141 -0.23(-0.45%)
Oct 20, 2021 52.70 52.81 51.65 52.10 784,756 +0.28(+0.53%)
Oct 19, 2021 50.32 52.11 50.16 51.82 862,283 +0.89(+1.75%)
Oct 18, 2021 51.37 51.56 50.18 50.93 944,752 -0.96(-1.84%)
Oct 15, 2021 51.30 52.37 50.04 51.88 492,471 +1.12(+2.20%)
Oct 14, 2021 51.37 51.57 50.28 50.77 461,644 -0.85(-1.64%)
Oct 13, 2021 51.29 52.07 50.52 51.61 722,165 +0.47(+0.93%)
Oct 12, 2021 50.16 51.28 49.83 51.14 591,229 +0.47(+0.93%)
Oct 11, 2021 50.47 51.81 50.46 50.67 666,337 +0.82(+1.65%)
Oct 08, 2021 49.11 50.27 48.27 49.85 599,030 +0.73(+1.49%)
Oct 07, 2021 48.52 49.52 47.81 49.11 721,397 +1.98(+4.21%)
Oct 06, 2021 47.05 48.88 46.86 47.13 1,067,694 -0.84(-1.75%)
Oct 05, 2021 46.47 48.51 46.24 47.97 454,962 +1.24(+2.65%)
Oct 04, 2021 47.34 47.39 45.88 46.73 729,202 -1.14(-2.38%)
Oct 01, 2021 49.14 49.49 47.58 47.87 629,759 -1.07(-2.19%)
Sep 30, 2021 48.80 50.17 47.64 48.94 860,504 +0.15(+0.31%)
Sep 29, 2021 49.38 49.86 48.73 48.79 921,169 -0.85(-1.71%)
Sep 28, 2021 50.94 51.38 49.24 49.64 896,441 -1.42(-2.78%)
Sep 27, 2021 48.17 51.63 47.49 51.06 1,181,275 +3.02(+6.29%)
Sep 24, 2021 43.06 48.17 42.22 48.04 4,023,536 +1.37(+2.93%)
Sep 23, 2021 46.62 46.80 45.35 46.67 1,269,645 +0.14(+0.31%)
Sep 22, 2021 47.72 48.30 46.53 46.53 1,157,493 -0.83(-1.75%)
Sep 21, 2021 47.83 47.88 46.60 47.36 800,321 +0.14(+0.30%)
Sep 20, 2021 46.64 49.33 46.25 47.22 1,215,001 -1.70(-3.47%)
Sep 17, 2021 48.51 49.76 48.27 48.92 1,556,035 +0.38(+0.79%)
Sep 16, 2021 48.96 49.35 45.69 48.53 2,112,775 -0.63(-1.27%)
Sep 15, 2021 54.36 54.51 46.49 49.16 3,936,283 -6.29(-11.35%)
Sep 14, 2021 55.07 56.30 55.02 55.45 507,465 -0.64(-1.15%)
Sep 13, 2021 55.94 56.93 54.77 56.09 514,610 -0.30(-0.54%)
Sep 10, 2021 58.91 59.78 56.37 56.40 732,083 -2.14(-3.65%)
Sep 09, 2021 56.85 58.54 55.82 58.53 853,974 +1.30(+2.26%)
Sep 08, 2021 59.40 59.99 55.72 57.24 1,747,010 -2.17(-3.66%)
Sep 07, 2021 57.27 59.99 56.62 59.41 2,154,709 +2.14(+3.73%)
Sep 03, 2021 56.65 57.63 55.36 57.27 940,667 -0.46(-0.80%)
Sep 02, 2021 57.63 58.73 56.57 57.73 1,012,508 +0.04(+0.08%)
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.