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, 2019 59.84 60.27 59.08 59.36 1,356,325 -1.55(-2.55%)
May 30, 2019 58.34 61.12 58.31 60.91 2,699,992 +2.83(+4.87%)
May 29, 2019 59.19 60.60 57.69 58.08 3,460,187 +2.65(+4.77%)
May 28, 2019 56.32 57.17 55.28 55.44 1,785,438 -0.16(-0.30%)
May 24, 2019 56.67 57.10 55.11 55.60 746,313 -0.73(-1.29%)
May 23, 2019 56.37 57.21 55.67 56.33 1,158,059 -1.94(-3.33%)
May 22, 2019 59.21 60.16 58.10 58.28 788,605 -1.05(-1.77%)
May 21, 2019 57.61 59.44 57.61 59.32 791,543 +1.86(+3.23%)
May 20, 2019 56.72 58.50 56.58 57.47 1,796,934 -1.07(-1.82%)
May 17, 2019 57.84 59.01 57.76 58.54 1,322,308 -1.34(-2.24%)
May 16, 2019 59.69 60.33 58.65 59.88 844,987 +0.83(+1.41%)
May 15, 2019 57.73 59.58 57.30 59.05 887,728 +0.71(+1.22%)
May 14, 2019 58.88 59.61 57.23 58.34 797,228 +0.75(+1.30%)
May 13, 2019 58.54 59.45 57.23 57.59 1,761,839 -4.81(-7.71%)
May 10, 2019 63.90 65.28 61.57 62.40 1,143,801 -1.53(-2.39%)
May 09, 2019 63.24 64.16 61.59 63.93 1,039,164 -0.29(-0.46%)
May 08, 2019 64.54 65.20 63.52 64.22 606,252 -0.52(-0.80%)
May 07, 2019 67.30 67.80 64.37 64.74 1,421,781 -3.30(-4.84%)
May 06, 2019 67.25 68.29 65.91 68.04 1,292,916 -2.17(-3.09%)
May 03, 2019 70.43 70.70 69.64 70.21 1,389,766 +0.44(+0.63%)
May 02, 2019 71.21 71.53 69.14 69.77 1,073,633 -1.62(-2.27%)
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.