YY Inc ADR (NQ: YY )

31.05 +0.80 (+2.64%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 75.66 78.56 75.33 78.39 1,012,429 +2.62(+3.46%)
Oct 30, 2017 74.17 77.92 74.17 75.77 1,635,342 +1.76(+2.38%)
Oct 27, 2017 76.13 76.31 72.91 74.01 1,575,178 -1.57(-2.08%)
Oct 26, 2017 78.26 78.64 75.49 75.58 1,398,935 -2.45(-3.15%)
Oct 25, 2017 81.95 82.31 76.50 78.03 1,692,142 -3.53(-4.33%)
Oct 24, 2017 83.25 83.64 81.27 81.56 964,368 -1.44(-1.73%)
Oct 23, 2017 81.12 83.68 81.08 83.00 1,481,703 +2.25(+2.78%)
Oct 20, 2017 81.52 81.56 79.57 80.75 991,741 +0.30(+0.38%)
Oct 19, 2017 79.89 81.07 77.56 80.45 1,012,090 -1.88(-2.29%)
Oct 18, 2017 82.53 83.49 80.69 82.33 832,229 +0.45(+0.55%)
Oct 17, 2017 84.53 84.59 81.76 81.88 1,217,209 -2.51(-2.98%)
Oct 16, 2017 81.52 84.63 81.28 84.40 1,770,028 +3.56(+4.40%)
Oct 13, 2017 78.91 81.24 78.85 80.84 1,362,985 +1.86(+2.35%)
Oct 12, 2017 78.08 79.36 77.28 78.98 1,603,702 +0.78(+1.00%)
Oct 11, 2017 77.18 78.69 76.94 78.20 1,088,450 +0.79(+1.02%)
Oct 10, 2017 78.25 78.39 75.45 77.41 1,704,655 -0.19(-0.25%)
Oct 09, 2017 76.87 78.91 76.48 77.61 1,297,736 +0.65(+0.85%)
Oct 06, 2017 76.65 77.77 75.32 76.95 907,810 -0.18(-0.24%)
Oct 05, 2017 77.49 78.89 76.16 77.14 927,245 +0.16(+0.20%)
Oct 04, 2017 78.44 78.53 75.18 76.98 2,014,876 -1.34(-1.72%)
Oct 03, 2017 78.91 81.51 77.32 78.33 2,262,682 +0.16(+0.21%)
Oct 02, 2017 76.46 78.62 75.71 78.16 1,732,525 +2.91(+3.86%)
Sep 29, 2017 74.41 77.50 74.36 75.26 1,716,819 +0.83(+1.12%)
Sep 28, 2017 74.78 75.43 73.45 74.42 1,587,696 +0.64(+0.87%)
Sep 27, 2017 73.20 75.27 71.15 73.78 3,158,546 +0.57(+0.78%)
Sep 26, 2017 67.59 74.22 67.59 73.21 4,088,043 +6.03(+8.97%)
Sep 25, 2017 69.38 71.54 66.22 67.18 3,487,544 -2.64(-3.79%)
Sep 22, 2017 65.93 69.97 65.91 69.83 1,924,316 +3.86(+5.85%)
Sep 21, 2017 66.35 66.87 65.40 65.97 1,497,314 -0.71(-1.07%)
Sep 20, 2017 67.01 70.42 66.02 66.68 2,634,331 -0.04(-0.06%)
Sep 19, 2017 67.04 67.08 65.74 66.72 1,007,161 +0.20(+0.30%)
Sep 18, 2017 67.66 68.40 65.25 66.52 1,802,714 -0.35(-0.52%)
Sep 15, 2017 68.33 68.44 66.78 66.87 1,289,886 -1.53(-2.23%)
Sep 14, 2017 67.55 69.92 66.42 68.40 1,030,739 +0.36(+0.54%)
Sep 13, 2017 68.19 69.67 67.47 68.03 1,196,516 -0.31(-0.46%)
Sep 12, 2017 68.42 69.38 67.79 68.34 1,049,761 +0.36(+0.54%)
Sep 11, 2017 68.14 68.68 66.87 67.98 1,215,630 +0.33(+0.49%)
Sep 08, 2017 68.34 69.38 67.22 67.65 1,740,749 -0.69(-1.02%)
Sep 07, 2017 64.78 68.88 64.78 68.34 2,202,724 +3.57(+5.52%)
Sep 06, 2017 64.17 65.56 63.92 64.77 1,123,492 +0.62(+0.96%)
Sep 05, 2017 64.15 64.86 63.10 64.16 1,061,083 -0.32(-0.50%)
Sep 01, 2017 65.07 65.82 64.28 64.48 1,552,818 -0.32(-0.50%)
Aug 31, 2017 64.16 64.84 62.71 64.80 4,557,539 +3.15(+5.11%)
Aug 30, 2017 60.48 62.02 59.84 61.65 1,762,252 +1.36(+2.26%)
Aug 29, 2017 60.42 60.72 59.35 60.29 2,601,552 -1.28(-2.08%)
Aug 28, 2017 62.68 63.58 60.96 61.57 2,052,431 -1.12(-1.78%)
Aug 25, 2017 65.52 65.74 62.38 62.69 1,367,961 -2.56(-3.92%)
Aug 24, 2017 64.72 65.56 64.44 65.25 1,272,393 +0.87(+1.35%)
Aug 23, 2017 63.70 65.20 63.08 64.38 937,140 +0.09(+0.13%)
Aug 22, 2017 65.52 66.77 63.43 64.29 2,199,923 -1.81(-2.74%)
Aug 21, 2017 64.58 66.30 64.29 66.11 2,566,509 +2.20(+3.45%)
Aug 18, 2017 62.22 64.34 61.28 63.90 2,536,128 +1.94(+3.14%)
Aug 17, 2017 62.48 63.69 61.22 61.96 2,681,393 -0.48(-0.76%)
Aug 16, 2017 61.70 63.22 61.10 62.44 7,841,508 -0.95(-1.50%)
Aug 15, 2017 64.23 66.50 62.93 63.39 5,109,435 -6.49(-9.28%)
Aug 14, 2017 69.17 71.58 69.13 69.88 2,039,864 +1.44(+2.10%)
Aug 11, 2017 66.71 69.96 65.68 68.44 2,707,815 +0.92(+1.36%)
Aug 10, 2017 69.38 71.80 63.87 67.52 4,031,331 -0.10(-0.14%)
Aug 09, 2017 65.47 68.51 65.46 67.62 2,351,320 +1.47(+2.23%)
Aug 08, 2017 66.41 67.33 65.59 66.14 1,355,359 -0.27(-0.40%)
Aug 07, 2017 64.00 67.51 64.00 66.41 2,292,830 +2.68(+4.20%)
Aug 04, 2017 64.24 62.98 63.73 911,526 -0.51(-0.80%)
Aug 03, 2017 61.58 64.74 61.06 64.24 1,248,165 +2.50(+4.05%)
Aug 02, 2017 62.59 62.75 60.04 61.74 1,276,471 -0.47(-0.75%)
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.