YY Inc ADR (NQ: YY )

54.13 USD -0.47 (-0.85%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 53.16 56.97 53.16 54.60 1,346,361 -0.40(-0.73%)
Jul 23, 2021 55.49 56.61 53.16 55.00 2,008,860 -3.49(-5.97%)
Jul 22, 2021 59.39 59.39 57.88 58.49 715,830 -0.94(-1.58%)
Jul 21, 2021 58.57 60.18 58.45 59.43 972,125 +0.86(+1.47%)
Jul 20, 2021 58.28 58.95 57.15 58.57 902,126 +0.55(+0.95%)
Jul 19, 2021 59.48 59.79 56.68 58.02 1,720,964 -2.91(-4.78%)
Jul 16, 2021 62.63 63.12 59.25 60.93 1,433,393 -1.55(-2.48%)
Jul 15, 2021 60.54 63.12 60.20 62.48 1,202,470 +1.71(+2.81%)
Jul 14, 2021 62.87 63.50 60.16 60.77 1,214,105 -1.31(-2.11%)
Jul 13, 2021 58.86 62.29 58.56 62.08 1,323,271 +4.24(+7.33%)
Jul 12, 2021 59.77 60.20 57.51 57.84 1,127,084 -2.10(-3.50%)
Jul 09, 2021 59.07 59.96 57.51 59.94 988,226 +1.64(+2.81%)
Jul 08, 2021 59.16 59.51 57.93 58.30 1,489,287 -2.27(-3.75%)
Jul 07, 2021 62.61 63.01 59.83 60.57 1,280,657 -1.27(-2.05%)
Jul 06, 2021 63.79 63.86 61.00 61.84 1,418,725 -2.37(-3.69%)
Jul 02, 2021 65.00 65.15 64.07 64.21 723,308 -1.01(-1.55%)
Jul 01, 2021 66.82 66.96 64.53 65.22 1,105,621 -0.75(-1.14%)
Jun 30, 2021 68.51 68.60 65.85 65.97 1,344,064 -2.95(-4.28%)
Jun 29, 2021 70.50 70.83 68.75 68.92 1,433,963 -2.18(-3.07%)
Jun 28, 2021 70.49 71.39 70.25 71.10 1,103,194 +0.45(+0.64%)
Jun 25, 2021 69.93 71.10 69.73 70.65 966,958 +0.92(+1.32%)
Jun 24, 2021 69.47 70.47 69.15 69.73 963,494 +1.05(+1.53%)
Jun 23, 2021 67.69 70.38 67.69 68.68 835,962 +1.67(+2.49%)
Jun 22, 2021 65.66 67.61 65.21 67.01 1,686,705 +1.41(+2.15%)
Jun 21, 2021 67.59 67.90 65.36 65.60 1,493,124 -2.13(-3.14%)
Jun 18, 2021 69.33 70.05 67.50 67.73 1,250,057 -1.75(-2.52%)
Jun 17, 2021 70.87 71.13 68.28 69.48 1,210,527 -1.93(-2.70%)
Jun 16, 2021 71.98 72.91 70.28 71.41 826,227 -0.53(-0.74%)
Jun 15, 2021 74.83 75.39 71.35 71.94 978,645 -2.20(-2.97%)
Jun 14, 2021 73.39 75.25 73.11 74.14 669,914 +1.24(+1.70%)
Jun 11, 2021 73.93 74.25 72.53 72.90 585,533 -0.80(-1.09%)
Jun 10, 2021 73.43 75.75 73.03 73.70 1,088,381 +0.65(+0.89%)
Jun 09, 2021 72.81 74.67 72.40 73.05 1,108,230 +1.06(+1.47%)
Jun 08, 2021 71.31 72.38 70.46 71.99 1,396,644 +0.87(+1.22%)
Jun 07, 2021 71.29 72.15 70.30 71.12 1,139,161 +0.24(+0.34%)
Jun 04, 2021 72.61 73.20 70.75 70.88 1,224,350 -1.25(-1.73%)
Jun 03, 2021 73.06 73.99 72.13 72.13 1,594,305 -1.70(-2.30%)
Jun 02, 2021 75.11 77.08 72.12 73.83 2,486,304 -1.80(-2.38%)
Jun 01, 2021 77.65 78.60 75.08 75.63 3,655,725 -1.32(-1.72%)
May 28, 2021 81.81 81.99 76.89 76.95 3,267,982 -8.45(-9.89%)
May 27, 2021 85.10 85.73 83.13 85.40 1,615,640 +0.45(+0.53%)
May 26, 2021 84.99 86.10 83.25 84.95 1,129,707 +0.88(+1.05%)
May 25, 2021 85.64 88.50 84.06 84.07 1,186,623 -0.36(-0.43%)
May 24, 2021 86.20 86.27 84.16 84.43 530,138 -1.63(-1.89%)
May 21, 2021 87.66 87.75 85.80 86.06 774,140 -1.49(-1.70%)
May 20, 2021 86.38 88.21 86.26 87.55 1,231,215 +1.17(+1.35%)
May 19, 2021 84.84 87.36 84.55 86.38 817,832 -0.16(-0.18%)
May 18, 2021 87.00 90.21 86.45 86.54 1,047,663 -0.75(-0.86%)
May 17, 2021 88.02 88.72 86.00 87.29 842,110 -0.28(-0.32%)
May 14, 2021 84.65 87.90 84.08 87.57 1,064,835 +3.71(+4.42%)
May 13, 2021 88.63 88.63 83.46 83.86 1,274,762 -3.81(-4.35%)
May 12, 2021 86.45 88.75 86.09 87.67 1,085,060 +0.64(+0.74%)
May 11, 2021 82.70 87.64 82.70 87.03 1,022,465 +1.51(+1.77%)
May 10, 2021 87.23 87.60 82.59 85.52 1,454,942 -2.23(-2.54%)
May 07, 2021 88.25 91.28 86.77 87.75 623,929 +0.17(+0.19%)
May 06, 2021 86.87 88.27 85.47 87.58 1,098,681 +0.09(+0.10%)
May 05, 2021 90.26 90.99 85.80 87.49 1,498,929 -2.20(-2.45%)
May 04, 2021 93.00 93.61 89.21 89.69 2,180,518 -4.23(-4.50%)
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.