YY Inc ADR (NQ: YY )

30.90 +0.65 (+2.15%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.93 30.85 29.88 30.25 572,675 +0.25(+0.83%)
Mar 26, 2024 30.27 30.49 29.87 30.00 323,126 -0.25(-0.83%)
Mar 25, 2024 30.38 30.56 30.14 30.25 211,793 -0.45(-1.47%)
Mar 22, 2024 30.99 31.12 30.43 30.70 266,341 -0.42(-1.35%)
Mar 21, 2024 31.90 31.96 30.75 31.12 454,173 -0.77(-2.41%)
Mar 20, 2024 31.84 31.90 30.62 31.89 423,559 +0.41(+1.30%)
Mar 19, 2024 30.20 31.68 29.18 31.48 1,353,916 -1.89(-5.66%)
Mar 18, 2024 32.69 33.51 32.22 33.37 1,071,754 +1.11(+3.44%)
Mar 15, 2024 32.02 32.73 31.80 32.26 1,168,767 +0.39(+1.22%)
Mar 14, 2024 32.62 32.62 31.76 31.87 1,152,585 -1.04(-3.16%)
Mar 13, 2024 31.77 33.09 31.27 32.91 766,677 +1.36(+4.31%)
Mar 12, 2024 30.42 31.83 30.42 31.55 420,873 +1.67(+5.59%)
Mar 11, 2024 29.69 30.38 29.60 29.88 571,774 +0.39(+1.32%)
Mar 08, 2024 31.83 32.50 29.11 29.49 1,925,303 -2.19(-6.91%)
Mar 07, 2024 31.50 31.88 30.68 31.68 840,708 -0.23(-0.72%)
Mar 06, 2024 32.62 32.84 31.59 31.91 440,021 -0.29(-0.90%)
Mar 05, 2024 31.50 32.27 31.34 32.20 824,890 +0.54(+1.71%)
Mar 04, 2024 32.26 32.55 31.44 31.66 851,021 -0.71(-2.19%)
Mar 01, 2024 31.60 32.65 31.60 32.37 757,647 +0.87(+2.76%)
Feb 29, 2024 31.88 32.34 31.27 31.50 5,000,797 +0.00(+0.00%)
Feb 28, 2024 31.63 31.81 31.15 31.50 591,543 -0.55(-1.72%)
Feb 27, 2024 32.47 32.47 31.81 32.05 956,342 -0.02(-0.06%)
Feb 26, 2024 32.44 32.44 31.54 32.07 415,482 -0.41(-1.26%)
Feb 23, 2024 32.47 32.50 31.62 32.48 335,929 +0.09(+0.28%)
Feb 22, 2024 32.59 32.62 31.63 32.39 285,783 -0.09(-0.28%)
Feb 21, 2024 32.86 33.22 32.35 32.48 422,834 +0.05(+0.15%)
Feb 20, 2024 33.01 33.44 31.86 32.43 479,209 -0.71(-2.14%)
Feb 16, 2024 34.31 34.50 33.08 33.14 440,682 -0.43(-1.28%)
Feb 15, 2024 33.06 33.76 32.99 33.57 350,628 +0.47(+1.42%)
Feb 14, 2024 32.50 33.15 32.31 33.10 458,139 +1.25(+3.92%)
Feb 13, 2024 33.52 33.52 31.40 31.85 426,331 -1.96(-5.80%)
Feb 12, 2024 33.03 33.84 33.03 33.81 294,162 +0.79(+2.39%)
Feb 09, 2024 33.67 33.67 32.63 33.02 233,199 -0.26(-0.78%)
Feb 08, 2024 33.00 33.54 32.36 33.28 426,739 +0.40(+1.22%)
Feb 07, 2024 33.00 33.28 32.68 32.88 748,913 -0.52(-1.56%)
Feb 06, 2024 32.69 33.88 32.69 33.40 2,207,131 +1.62(+5.10%)
Feb 05, 2024 31.19 32.17 30.95 31.78 540,495 +0.71(+2.29%)
Feb 02, 2024 31.23 31.33 30.56 31.07 286,715 -0.29(-0.92%)
Feb 01, 2024 30.97 31.64 30.77 31.36 373,695 +0.70(+2.28%)
Jan 31, 2024 29.98 31.34 29.98 30.66 487,405 +0.68(+2.27%)
Jan 30, 2024 30.00 30.39 29.80 29.98 262,600 -0.56(-1.83%)
Jan 29, 2024 31.01 31.09 30.49 30.54 344,597 -0.65(-2.08%)
Jan 26, 2024 31.44 31.69 30.76 31.19 687,302 -0.40(-1.27%)
Jan 25, 2024 31.80 32.33 30.93 31.59 733,511 -0.23(-0.72%)
Jan 24, 2024 31.83 31.90 31.33 31.82 534,966 +0.92(+2.98%)
Jan 23, 2024 30.58 31.60 30.58 30.90 565,989 +1.10(+3.69%)
Jan 22, 2024 29.30 30.00 29.30 29.80 712,877 -0.05(-0.17%)
Jan 19, 2024 29.75 29.99 29.22 29.85 431,051 +0.26(+0.88%)
Jan 18, 2024 30.24 30.45 29.46 29.59 538,178 -0.30(-1.00%)
Jan 17, 2024 29.50 30.48 29.27 29.89 644,958 -0.43(-1.42%)
Jan 16, 2024 31.51 31.43 30.15 30.32 733,275 -1.55(-4.86%)
Jan 12, 2024 32.26 32.64 31.78 31.87 430,814 -0.46(-1.42%)
Jan 11, 2024 32.60 32.72 31.95 32.33 281,575 -0.11(-0.34%)
Jan 10, 2024 32.53 32.89 32.41 32.44 542,430 -0.25(-0.76%)
Jan 09, 2024 32.50 32.85 32.25 32.69 493,809 -0.03(-0.09%)
Jan 08, 2024 32.99 32.99 32.56 32.72 1,020,259 -0.54(-1.62%)
Jan 05, 2024 33.39 33.52 32.75 33.26 460,462 -0.20(-0.60%)
Jan 04, 2024 33.29 34.28 33.22 33.46 961,835 +0.49(+1.49%)
Jan 03, 2024 33.74 33.77 32.68 32.97 1,180,648 -0.91(-2.69%)
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.