Skip to main content

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 (%)
Apr 30, 2013 15.54 15.54 14.77 15.12 0 -0.25(-1.64%)
Apr 29, 2013 15.08 15.77 15.08 15.38 394,118 +0.32(+2.13%)
Apr 26, 2013 15.25 15.25 14.93 15.05 95,903 -0.31(-2.03%)
Apr 25, 2013 14.84 15.42 14.81 15.37 206,681 +0.62(+4.24%)
Apr 24, 2013 15.32 15.33 14.74 14.74 0 -0.37(-2.47%)
Apr 23, 2013 15.58 15.60 14.92 15.12 155,959 -0.31(-2.02%)
Apr 22, 2013 14.26 15.60 14.11 15.43 338,306 +1.30(+9.21%)
Apr 19, 2013 13.69 14.18 13.68 14.13 294,357 +0.50(+3.69%)
Apr 18, 2013 13.85 13.85 13.61 13.62 90,031 -0.06(-0.44%)
Apr 17, 2013 13.79 13.88 13.46 13.68 82,734 -0.15(-1.07%)
Apr 16, 2013 13.88 14.14 13.75 13.83 93,767 -0.04(-0.31%)
Apr 15, 2013 13.96 14.21 13.80 13.88 66,836 -0.32(-2.26%)
Apr 12, 2013 13.85 14.20 13.77 14.20 42,655 +0.42(+3.02%)
Apr 11, 2013 13.88 13.96 13.72 13.78 36,842 -0.10(-0.69%)
Apr 10, 2013 13.75 14.11 13.69 13.88 87,134 +0.25(+1.85%)
Apr 09, 2013 13.91 13.93 13.60 13.62 113,338 -0.22(-1.57%)
Apr 08, 2013 14.20 14.20 13.73 13.84 67,507 -0.27(-1.91%)
Apr 05, 2013 13.88 14.31 13.70 14.11 89,580 +0.04(+0.31%)
Apr 04, 2013 14.33 14.40 13.88 14.07 93,821 -0.20(-1.40%)
Apr 03, 2013 15.16 15.16 13.78 14.27 302,225 -0.81(-5.35%)
Apr 02, 2013 14.92 15.08 14.40 15.07 110,539 +0.34(+2.30%)
Apr 01, 2013 14.62 14.74 13.75 14.73 129,644 +0.08(+0.53%)
Mar 28, 2013 15.18 15.61 14.32 14.66 203,975 -0.56(-3.70%)
Mar 27, 2013 15.42 15.83 14.96 15.22 155,120 -0.31(-2.01%)
Mar 26, 2013 14.88 15.65 14.88 15.53 239,531 +0.59(+3.95%)
Mar 25, 2013 14.97 15.17 14.62 14.94 165,939 +0.28(+1.89%)
Mar 22, 2013 14.84 15.15 14.31 14.66 130,211 -0.04(-0.29%)
Mar 21, 2013 14.72 15.07 14.37 14.71 151,950 +0.03(+0.18%)
Mar 20, 2013 13.60 14.74 13.60 14.68 392,839 +1.09(+8.04%)
Mar 19, 2013 13.67 13.94 13.50 13.59 179,576 -0.07(-0.51%)
Mar 18, 2013 13.73 13.95 13.27 13.66 163,299 +0.07(+0.51%)
Mar 15, 2013 14.27 14.27 13.23 13.59 222,356 -0.49(-3.51%)
Mar 14, 2013 13.95 14.17 13.68 14.08 183,263 +0.23(+1.63%)
Mar 13, 2013 14.29 14.59 13.44 13.86 382,996 -0.38(-2.68%)
Mar 12, 2013 15.25 15.25 13.95 14.24 366,436 -1.00(-6.59%)
Mar 11, 2013 14.88 15.68 14.76 15.24 218,534 +0.21(+1.37%)
Mar 08, 2013 16.30 16.30 14.66 15.04 779,931 -0.57(-3.67%)
Mar 07, 2013 17.31 17.33 15.18 15.61 995,072 -1.72(-9.91%)
Mar 06, 2013 16.82 18.12 16.54 17.33 532,941 +0.65(+3.90%)
Mar 05, 2013 16.42 16.86 16.15 16.68 302,977 +0.25(+1.53%)
Mar 04, 2013 16.86 16.87 15.93 16.42 310,330 -0.24(-1.46%)
Mar 01, 2013 16.02 16.78 16.01 16.67 331,233 +0.73(+4.57%)
Feb 28, 2013 15.86 16.39 15.61 15.94 252,485 +0.63(+4.14%)
Feb 27, 2013 15.65 16.05 15.20 15.31 194,365 -0.43(-2.75%)
Feb 26, 2013 15.94 16.40 15.61 15.74 233,545 -0.54(-3.30%)
Feb 22, 2013 14.74 16.53 14.74 16.28 548,563 +1.50(+10.13%)
Feb 21, 2013 14.38 14.83 13.89 14.78 264,157 +0.46(+3.23%)
Feb 20, 2013 14.72 14.81 14.10 14.32 219,793 -0.09(-0.60%)
Feb 19, 2013 14.01 14.55 13.89 14.40 604,112 +0.61(+4.40%)
Feb 15, 2013 12.96 14.34 12.96 13.80 850,098 +0.86(+6.64%)
Feb 14, 2013 12.23 13.43 12.15 12.94 367,666 +0.73(+5.97%)
Feb 13, 2013 12.34 12.34 12.12 12.21 31,086 -0.02(-0.14%)
Feb 12, 2013 12.16 12.40 11.94 12.23 123,705 +0.03(+0.28%)
Feb 11, 2013 12.08 12.39 12.05 12.19 64,981 +0.06(+0.50%)
Feb 08, 2013 12.02 12.30 12.02 12.13 217,424 +0.06(+0.50%)
Feb 07, 2013 11.66 12.14 11.66 12.07 197,604 +0.35(+2.96%)
Feb 06, 2013 11.67 11.88 11.67 11.72 165,185 -0.21(-1.74%)
Feb 04, 2013 11.97 12.75 11.88 11.93 663,083 -0.12(-1.01%)
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.