Skip to main content

YY Inc ADR (NQ: YY )

31.02 +0.77 (+2.55%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 55.54 56.60 54.80 56.12 1,918,375 +1.23(+2.25%)
Aug 30, 2021 54.18 55.07 52.07 54.89 1,012,802 -0.05(-0.10%)
Aug 27, 2021 51.33 55.02 51.33 54.94 2,850,433 +1.85(+3.49%)
Aug 26, 2021 55.81 58.29 52.00 53.09 15,351,497 +3.02(+6.04%)
Aug 25, 2021 47.99 50.12 47.65 50.06 1,695,710 +1.38(+2.84%)
Aug 24, 2021 45.46 49.02 45.39 48.68 3,602,283 +5.12(+11.76%)
Aug 23, 2021 41.68 43.67 39.81 43.56 1,860,530 +2.05(+4.93%)
Aug 20, 2021 39.91 42.89 39.91 41.51 2,259,531 +1.37(+3.40%)
Aug 19, 2021 36.25 41.21 35.03 40.14 4,442,402 +3.78(+10.38%)
Aug 18, 2021 36.49 37.32 35.06 36.37 2,786,781 +0.46(+1.28%)
Aug 17, 2021 36.79 37.37 34.67 35.91 3,128,248 -2.15(-5.66%)
Aug 16, 2021 39.26 39.45 37.73 38.06 1,502,351 -2.01(-5.02%)
Aug 13, 2021 40.82 41.28 39.85 40.07 922,085 -1.02(-2.48%)
Aug 12, 2021 42.46 42.52 40.20 41.09 1,256,967 -1.37(-3.22%)
Aug 11, 2021 45.17 45.17 42.43 42.46 1,641,311 -2.70(-5.97%)
Aug 10, 2021 46.10 46.28 44.38 45.15 546,249 -0.43(-0.93%)
Aug 09, 2021 43.96 45.92 43.61 45.58 1,118,124 +2.07(+4.75%)
Aug 06, 2021 44.34 44.85 42.78 43.51 854,574 -0.77(-1.74%)
Aug 05, 2021 44.01 44.67 42.78 44.28 1,158,627 -0.02(-0.04%)
Aug 04, 2021 45.17 45.66 43.37 44.30 1,060,407 -0.40(-0.89%)
Aug 03, 2021 46.27 46.84 43.96 44.70 1,398,018 -2.25(-4.80%)
Aug 02, 2021 47.77 47.96 46.56 46.95 819,953 -0.43(-0.92%)
Jul 30, 2021 48.23 48.52 47.03 47.39 845,982 -0.91(-1.89%)
Jul 29, 2021 50.63 50.91 48.18 48.30 1,138,151 -1.27(-2.56%)
Jul 28, 2021 50.52 51.48 48.77 49.57 1,932,661 +0.72(+1.47%)
Jul 27, 2021 48.09 48.91 46.67 48.85 1,887,297 +0.44(+0.92%)
Jul 26, 2021 47.13 50.51 47.13 48.41 1,518,665 -0.35(-0.73%)
Jul 23, 2021 49.19 50.19 47.13 48.76 2,265,949 -3.09(-5.97%)
Jul 22, 2021 52.65 52.65 51.32 51.85 807,440 -0.83(-1.58%)
Jul 21, 2021 51.92 53.35 51.82 52.69 1,096,535 +0.76(+1.47%)
Jul 20, 2021 51.67 52.26 50.67 51.92 1,017,578 +0.49(+0.95%)
Jul 19, 2021 52.73 53.01 50.25 51.44 1,941,209 -2.58(-4.78%)
Jul 16, 2021 55.52 55.96 52.53 54.02 1,616,835 -1.37(-2.48%)
Jul 15, 2021 53.67 55.96 53.37 55.39 1,356,359 +1.52(+2.81%)
Jul 14, 2021 55.74 56.30 53.33 53.88 1,369,483 -1.16(-2.11%)
Jul 13, 2021 52.18 55.22 51.91 55.04 1,492,620 +3.76(+7.33%)
Jul 12, 2021 52.99 53.37 50.98 51.28 1,271,325 -1.86(-3.50%)
Jul 09, 2021 52.37 53.16 50.98 53.14 1,114,697 +1.45(+2.81%)
Jul 08, 2021 52.45 52.76 51.36 51.69 1,679,882 -2.01(-3.75%)
Jul 07, 2021 55.51 55.86 53.04 53.70 1,444,552 -1.13(-2.05%)
Jul 06, 2021 56.55 56.61 54.08 54.82 1,600,290 -2.10(-3.69%)
Jul 02, 2021 57.63 57.76 56.80 56.92 815,875 -0.90(-1.55%)
Jul 01, 2021 59.24 59.36 57.21 57.82 1,247,116 -0.66(-1.14%)
Jun 30, 2021 60.74 60.82 58.38 58.49 1,516,074 -2.62(-4.28%)
Jun 29, 2021 62.50 62.79 60.95 61.10 1,617,478 -1.93(-3.07%)
Jun 28, 2021 62.49 63.29 62.28 63.03 1,244,378 +0.40(+0.64%)
Jun 25, 2021 62.00 63.03 61.82 62.63 1,090,707 +0.82(+1.32%)
Jun 24, 2021 61.59 62.48 61.30 61.82 1,086,800 +0.93(+1.53%)
Jun 23, 2021 60.01 62.39 60.01 60.89 942,946 +1.48(+2.49%)
Jun 22, 2021 58.21 59.94 57.81 59.41 1,902,566 +1.25(+2.15%)
Jun 21, 2021 59.92 60.20 57.94 58.16 1,684,211 -1.89(-3.14%)
Jun 18, 2021 61.46 62.10 59.84 60.05 1,410,036 -1.55(-2.52%)
Jun 17, 2021 62.83 63.06 60.53 61.60 1,365,447 -1.26(-2.00%)
Jun 16, 2021 63.36 64.18 61.86 62.86 938,669 -0.47(-0.74%)
Jun 15, 2021 65.87 66.36 62.80 63.32 1,111,830 -1.94(-2.97%)
Jun 14, 2021 64.60 66.24 64.35 65.26 761,083 +1.09(+1.70%)
Jun 11, 2021 65.07 65.36 63.84 64.17 665,219 -0.70(-1.09%)
Jun 10, 2021 64.63 66.68 64.28 64.87 1,236,500 +0.57(+0.89%)
Jun 09, 2021 64.09 65.73 63.73 64.30 1,259,050 +0.93(+1.47%)
Jun 08, 2021 62.77 63.71 62.02 63.37 1,586,715 +0.77(+1.22%)
Jun 07, 2021 62.75 63.51 61.88 62.60 1,294,191 +0.21(+0.34%)
Jun 04, 2021 63.91 64.43 62.27 62.39 1,390,973 -1.10(-1.73%)
Jun 03, 2021 64.31 65.13 63.49 63.49 1,811,276 -1.50(-2.30%)
Jun 02, 2021 66.11 67.78 63.48 64.99 2,824,669 -1.58(-2.38%)
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.