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 (%)
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%)
May 01, 2018 82.83 84.29 81.66 83.83 807,867 +0.24(+0.29%)
Apr 30, 2018 81.16 84.89 81.14 83.59 1,634,668 +2.70(+3.33%)
Apr 27, 2018 81.73 81.78 79.82 80.89 750,854 +0.62(+0.78%)
Apr 26, 2018 80.64 81.40 79.62 80.27 956,143 +0.58(+0.73%)
Apr 25, 2018 79.87 80.30 76.75 79.69 1,561,052 -0.57(-0.71%)
Apr 24, 2018 82.11 83.59 79.94 80.26 1,859,735 -1.41(-1.73%)
Apr 23, 2018 81.19 82.58 80.81 81.67 1,255,531 +1.12(+1.39%)
Apr 20, 2018 81.82 82.47 78.65 80.55 1,593,223 -2.18(-2.63%)
Apr 19, 2018 83.62 83.77 81.56 82.73 898,162 -0.30(-0.37%)
Apr 18, 2018 83.71 84.01 81.95 83.03 1,336,783 +0.36(+0.44%)
Apr 17, 2018 80.85 83.74 80.69 82.67 1,780,338 +2.07(+2.57%)
Apr 16, 2018 79.77 81.13 78.65 80.60 1,357,904 +1.27(+1.61%)
Apr 13, 2018 84.13 84.64 78.21 79.32 3,129,629 -4.80(-5.71%)
Apr 12, 2018 85.86 86.01 82.90 84.13 1,405,108 -1.18(-1.38%)
Apr 11, 2018 84.77 88.00 84.12 85.31 1,463,474 +0.07(+0.08%)
Apr 10, 2018 91.48 91.48 82.43 85.24 3,450,526 -2.12(-2.42%)
Apr 09, 2018 86.44 89.45 86.30 87.35 1,332,520 +2.26(+2.66%)
Apr 06, 2018 87.88 90.19 84.89 85.09 1,346,811 -3.79(-4.26%)
Apr 05, 2018 90.41 91.75 88.04 88.88 1,492,661 -0.73(-0.81%)
Apr 04, 2018 84.12 89.98 83.77 89.61 1,370,883 +0.93(+1.05%)
Apr 03, 2018 89.09 92.01 88.06 88.68 1,575,753 +0.66(+0.75%)
Apr 02, 2018 89.32 90.62 86.48 88.02 1,354,499 -3.21(-3.52%)
Mar 29, 2018 91.23 91.23 91.23 0 +3.41(+3.88%)
Mar 28, 2018 89.69 92.45 84.99 87.82 3,890,025 -1.71(-1.91%)
Mar 27, 2018 102.61 103.17 88.19 89.53 4,047,335 -12.11(-11.91%)
Mar 26, 2018 107.86 109.14 99.89 101.64 2,346,464 -4.04(-3.82%)
Mar 23, 2018 103.37 108.66 102.33 105.68 2,471,318 +2.93(+2.85%)
Mar 22, 2018 106.32 108.92 101.80 102.75 2,368,120 -7.08(-6.45%)
Mar 21, 2018 109.33 114.44 107.59 109.83 2,581,738 -0.68(-0.61%)
Mar 20, 2018 104.50 110.80 103.21 110.51 2,824,440 +7.53(+7.31%)
Mar 19, 2018 101.70 105.08 100.70 102.98 1,740,105 +0.92(+0.90%)
Mar 16, 2018 101.03 102.22 100.18 102.06 2,121,446 +0.56(+0.55%)
Mar 15, 2018 101.80 102.07 98.96 101.50 2,359,483 +1.01(+1.00%)
Mar 14, 2018 99.77 102.70 98.93 100.49 2,536,835 -1.99(-1.95%)
Mar 13, 2018 103.37 104.93 101.21 102.48 1,806,084 -0.96(-0.93%)
Mar 12, 2018 104.06 100.75 103.45 2,466,647 -0.61(-0.58%)
Mar 09, 2018 105.03 108.17 103.24 104.06 3,129,517 +0.00(+0.00%)
Mar 08, 2018 116.64 117.50 103.20 104.06 6,685,341 -5.50(-5.02%)
Mar 07, 2018 110.13 109.55 3,926,580 +6.56(+6.37%)
Mar 06, 2018 121.59 121.75 101.46 102.99 11,458,005 -14.45(-12.30%)
Mar 05, 2018 117.07 118.67 114.21 117.44 2,552,302 +1.42(+1.23%)
Mar 02, 2018 109.37 116.55 108.78 116.01 1,484,340 +5.47(+4.95%)
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.