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 29, 2016 54.88 54.88 54.30 54.48 793,850 +0.02(+0.03%)
Apr 28, 2016 54.72 55.04 54.34 54.46 540,734 -0.12(-0.22%)
Apr 27, 2016 54.63 54.81 54.34 54.58 500,810 -0.12(-0.22%)
Apr 26, 2016 55.09 55.09 54.36 54.70 623,636 -0.36(-0.65%)
Apr 25, 2016 54.85 55.09 54.63 55.06 569,561 -0.03(-0.06%)
Apr 22, 2016 54.72 55.15 54.30 55.09 1,084,730 +0.36(+0.67%)
Apr 21, 2016 54.79 54.89 54.55 54.73 907,694 -0.06(-0.11%)
Apr 20, 2016 54.63 55.07 53.93 54.79 716,720 -0.06(-0.11%)
Apr 19, 2016 54.85 55.04 54.55 54.85 464,589 +0.17(+0.32%)
Apr 18, 2016 54.63 54.82 54.33 54.68 1,020,487 +0.15(+0.27%)
Apr 15, 2016 54.80 54.80 54.05 54.53 428,702 -0.13(-0.24%)
Apr 14, 2016 54.85 55.05 52.64 54.66 2,422,292 -0.35(-0.63%)
Apr 13, 2016 54.98 55.47 54.45 55.01 1,101,167 -0.06(-0.11%)
Apr 12, 2016 54.93 55.09 54.56 55.07 619,449 +0.17(+0.32%)
Apr 11, 2016 55.07 55.40 54.81 54.89 819,646 +0.25(+0.46%)
Apr 08, 2016 54.13 55.07 53.82 54.64 489,997 +0.69(+1.29%)
Apr 07, 2016 54.11 54.37 53.47 53.95 599,657 -0.25(-0.46%)
Apr 06, 2016 53.33 54.37 53.26 54.20 680,396 +1.06(+1.99%)
Apr 05, 2016 53.23 53.55 52.81 53.14 569,515 -0.09(-0.16%)
Apr 04, 2016 53.05 54.66 52.95 53.23 507,501 -0.02(-0.03%)
Apr 01, 2016 52.98 53.63 52.76 53.25 414,343 -0.16(-0.31%)
Mar 31, 2016 53.01 53.51 52.92 53.41 521,859 +0.18(+0.34%)
Mar 30, 2016 52.38 53.58 52.13 53.23 743,752 +0.95(+1.82%)
Mar 29, 2016 52.29 52.54 51.48 52.27 620,441 +0.12(+0.23%)
Mar 28, 2016 52.08 52.36 51.91 52.15 505,545 +0.03(+0.07%)
Mar 24, 2016 51.21 52.12 52.12 52.12 669,629 +1.04(+2.04%)
Mar 23, 2016 51.70 52.03 51.01 51.08 742,201 -0.75(-1.46%)
Mar 22, 2016 51.60 52.34 51.27 51.83 2,035,397 +1.80(+3.61%)
Mar 21, 2016 51.60 51.76 49.66 50.03 1,605,473 -1.83(-3.53%)
Mar 18, 2016 50.08 52.15 49.86 51.86 1,626,412 +2.03(+4.07%)
Mar 17, 2016 48.16 50.25 47.74 49.83 1,357,650 +1.88(+3.92%)
Mar 16, 2016 46.42 48.13 46.05 47.95 721,402 +1.27(+2.71%)
Mar 15, 2016 47.70 47.90 45.86 46.68 1,088,359 -1.89(-3.89%)
Mar 14, 2016 47.70 48.59 47.57 48.57 623,094 +0.81(+1.69%)
Mar 11, 2016 48.42 48.42 47.35 47.77 571,002 +0.03(+0.07%)
Mar 10, 2016 47.79 48.62 47.36 47.73 692,554 -0.07(-0.14%)
Mar 09, 2016 47.67 47.86 46.95 47.80 412,873 +0.28(+0.58%)
Mar 08, 2016 48.29 48.35 47.51 47.52 315,511 -1.01(-2.07%)
Mar 07, 2016 49.00 49.22 48.06 48.53 548,382 -0.22(-0.44%)
Mar 04, 2016 45.12 49.14 45.01 48.75 1,255,319 +3.64(+8.08%)
Mar 03, 2016 45.45 45.47 45.02 45.10 1,668,022 -0.18(-0.40%)
Mar 02, 2016 45.48 46.13 44.91 45.28 1,130,557 +0.10(+0.21%)
Mar 01, 2016 45.60 45.86 44.75 45.19 631,570 +0.05(+0.12%)
Feb 29, 2016 44.99 45.18 44.31 45.14 427,565 -0.02(-0.04%)
Feb 26, 2016 46.00 46.25 44.86 45.15 557,776 -0.26(-0.57%)
Feb 25, 2016 45.28 45.59 43.89 45.41 745,136 -0.77(-1.67%)
Feb 24, 2016 46.89 46.96 44.51 46.19 817,762 -1.05(-2.22%)
Feb 23, 2016 48.30 48.47 47.14 47.24 721,331 -1.38(-2.84%)
Feb 22, 2016 48.22 48.69 48.03 48.62 521,159 +0.95(+2.00%)
Feb 19, 2016 47.16 47.89 46.88 47.66 354,358 +0.17(+0.37%)
Feb 18, 2016 47.28 47.95 46.61 47.49 530,030 +0.37(+0.79%)
Feb 17, 2016 46.40 47.26 46.08 47.11 523,119 +0.92(+1.99%)
Feb 16, 2016 45.09 46.40 45.09 46.20 1,209,252 +2.45(+5.59%)
Feb 12, 2016 41.56 43.75 43.75 43.75 1,089,950 +2.54(+6.17%)
Feb 11, 2016 42.36 42.77 36.83 41.21 1,889,717 -2.27(-5.23%)
Feb 10, 2016 45.70 46.03 43.12 43.48 823,257 -2.04(-4.48%)
Feb 09, 2016 46.24 46.40 44.58 45.52 554,366 -1.31(-2.80%)
Feb 08, 2016 48.02 48.13 46.46 46.83 642,743 -1.73(-3.57%)
Feb 05, 2016 48.80 48.80 47.96 48.56 357,075 -0.29(-0.59%)
Feb 04, 2016 49.27 49.36 48.31 48.85 615,659 -0.42(-0.86%)
Feb 03, 2016 49.27 49.63 47.70 49.27 806,000 +0.02(+0.04%)
Feb 02, 2016 50.75 50.80 49.01 49.26 425,512 -1.50(-2.96%)
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.