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 (%)
Jul 31, 2018 82.48 84.50 80.22 80.85 1,430,615 -1.70(-2.06%)
Jul 30, 2018 84.55 84.55 80.37 82.55 1,988,902 -2.52(-2.97%)
Jul 27, 2018 86.72 87.05 83.94 85.07 787,365 -1.67(-1.93%)
Jul 26, 2018 83.77 88.14 83.55 86.75 1,423,908 +1.93(+2.27%)
Jul 25, 2018 81.96 85.05 81.96 84.82 1,070,648 +2.87(+3.50%)
Jul 24, 2018 83.27 83.90 80.91 81.95 1,657,068 -0.49(-0.60%)
Jul 23, 2018 83.71 84.12 81.39 82.44 1,208,779 -2.02(-2.39%)
Jul 20, 2018 82.82 86.02 82.54 84.46 942,204 +1.83(+2.21%)
Jul 19, 2018 84.12 86.01 82.40 82.64 1,165,012 -2.11(-2.49%)
Jul 18, 2018 84.44 87.37 83.84 84.74 1,860,476 +0.33(+0.39%)
Jul 17, 2018 84.34 85.09 83.02 84.41 1,398,150 -1.34(-1.57%)
Jul 16, 2018 85.65 86.50 84.34 85.76 601,993 +0.40(+0.47%)
Jul 13, 2018 85.36 791,188 +0.75(+0.88%)
Jul 12, 2018 85.41 83.85 84.61 1,334,120 +0.56(+0.66%)
Jul 11, 2018 82.10 84.98 81.95 84.06 986,811 -0.19(-0.23%)
Jul 10, 2018 86.29 86.86 83.09 84.25 1,270,251 -1.83(-2.13%)
Jul 09, 2018 85.33 86.36 83.73 86.08 1,517,896 +1.78(+2.11%)
Jul 06, 2018 80.90 85.09 80.74 84.30 1,723,846 +2.83(+3.47%)
Jul 05, 2018 85.40 86.20 80.77 81.47 1,953,420 -4.14(-4.83%)
Jul 03, 2018 85.61 85.61 85.61 0 -0.91(-1.05%)
Jul 02, 2018 85.42 86.72 84.26 86.52 1,514,543 -0.61(-0.70%)
Jun 29, 2018 89.86 90.96 86.89 87.13 1,094,842 -2.23(-2.49%)
Jun 28, 2018 88.03 90.00 86.30 89.36 2,175,004 -0.31(-0.35%)
Jun 27, 2018 95.21 95.76 89.32 89.67 1,858,846 -5.35(-5.63%)
Jun 26, 2018 97.10 97.47 93.81 95.02 1,420,418 -1.04(-1.08%)
Jun 25, 2018 97.39 99.03 94.72 96.06 1,807,256 -4.14(-4.13%)
Jun 22, 2018 97.69 100.39 96.01 100.20 1,117,304 +3.05(+3.14%)
Jun 21, 2018 98.31 99.50 96.49 97.14 1,236,013 -1.72(-1.74%)
Jun 20, 2018 97.67 99.17 97.07 98.86 822,885 +2.19(+2.26%)
Jun 19, 2018 95.99 98.37 95.38 96.67 1,323,305 -2.56(-2.58%)
Jun 18, 2018 98.44 99.53 96.71 99.23 1,531,550 -0.30(-0.30%)
Jun 15, 2018 101.46 103.01 99.54 2,608,765 -3.48(-3.38%)
Jun 14, 2018 98.87 103.80 98.36 103.01 2,179,867 +4.28(+4.34%)
Jun 13, 2018 99.52 100.53 98.23 98.73 1,086,174 -0.86(-0.86%)
Jun 12, 2018 99.50 101.83 98.62 99.59 1,979,180 +1.54(+1.57%)
Jun 11, 2018 94.51 99.29 94.50 98.05 2,470,203 +3.41(+3.60%)
Jun 08, 2018 93.10 95.66 92.82 94.65 2,245,894 +0.05(+0.05%)
Jun 07, 2018 92.88 95.25 89.65 94.59 4,233,476 +3.79(+4.17%)
Jun 06, 2018 90.77 90.80 7,929,954 -14.13(-13.46%)
Jun 05, 2018 106.62 107.52 104.50 104.93 3,167,254 +0.88(+0.84%)
Jun 04, 2018 104.05 109.13 102.03 104.06 3,715,548 +2.52(+2.48%)
Jun 01, 2018 101.82 102.21 97.43 101.54 2,524,939 +0.49(+0.48%)
May 31, 2018 100.48 102.95 99.84 101.05 2,029,804 +0.96(+0.96%)
May 30, 2018 93.23 100.34 93.01 100.09 3,301,157 +7.22(+7.78%)
May 29, 2018 91.65 94.52 89.84 92.87 1,746,222 +3.55(+3.97%)
May 25, 2018 89.32 89.32 89.32 0 -3.43(-3.69%)
May 24, 2018 92.48 94.70 91.76 92.75 910,065 +0.72(+0.78%)
May 23, 2018 90.89 93.20 90.89 92.03 682,977 +0.15(+0.16%)
May 22, 2018 91.85 93.10 90.80 91.88 927,192 +0.22(+0.24%)
May 21, 2018 94.09 94.52 90.64 91.66 898,203 -1.38(-1.48%)
May 18, 2018 93.58 95.30 92.43 93.04 1,245,453 -0.98(-1.04%)
May 17, 2018 90.51 95.79 90.28 94.02 2,113,291 +3.21(+3.53%)
May 16, 2018 90.79 91.79 89.82 90.81 1,432,337 +0.55(+0.61%)
May 15, 2018 89.96 90.84 88.04 90.27 1,259,219 -1.31(-1.43%)
May 14, 2018 89.93 92.79 88.16 91.58 1,902,543 +2.64(+2.96%)
May 11, 2018 90.50 93.04 88.83 88.94 2,292,675 -1.03(-1.15%)
May 10, 2018 87.87 90.49 87.45 89.97 1,638,785 +3.00(+3.45%)
May 09, 2018 90.56 90.99 86.29 86.97 2,062,668 -4.45(-4.87%)
May 08, 2018 90.36 91.74 87.82 91.42 1,774,264 +1.34(+1.48%)
May 07, 2018 85.41 92.00 84.99 90.08 2,537,384 +6.19(+7.38%)
May 04, 2018 82.64 84.07 80.85 83.89 1,101,638 +1.26(+1.52%)
May 03, 2018 83.35 83.94 80.90 82.64 1,612,512 -1.87(-2.22%)
May 02, 2018 83.73 85.78 82.89 84.51 1,367,521 +0.68(+0.81%)
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.