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 28, 2017 42.06 42.50 41.78 42.47 776,410 +0.47(+1.12%)
Apr 27, 2017 41.46 42.18 41.42 42.00 757,925 +0.58(+1.40%)
Apr 26, 2017 40.72 41.88 40.67 41.42 1,069,311 +0.66(+1.62%)
Apr 25, 2017 40.09 41.06 40.05 40.76 1,034,657 +0.90(+2.26%)
Apr 24, 2017 40.01 40.17 39.14 39.86 520,704 +0.07(+0.17%)
Apr 21, 2017 39.75 40.17 39.56 39.79 779,713 +0.19(+0.48%)
Apr 20, 2017 39.01 39.80 39.01 39.60 702,729 +0.74(+1.90%)
Apr 19, 2017 38.16 38.89 38.01 38.86 829,244 +0.91(+2.40%)
Apr 18, 2017 38.17 38.30 37.20 37.95 660,796 -0.11(-0.30%)
Apr 17, 2017 38.19 38.77 37.82 38.06 453,270 -0.09(-0.23%)
Apr 13, 2017 38.41 39.37 38.09 38.15 722,212 -0.26(-0.68%)
Apr 12, 2017 39.29 39.45 37.62 38.41 1,406,335 -0.88(-2.25%)
Apr 11, 2017 40.40 40.65 39.04 39.29 936,780 -1.03(-2.56%)
Apr 10, 2017 39.71 40.69 39.49 40.32 927,652 +0.46(+1.15%)
Apr 07, 2017 40.19 40.31 39.42 39.87 455,300 -0.40(-0.99%)
Apr 06, 2017 40.28 40.65 39.72 40.26 804,427 -0.01(-0.02%)
Apr 05, 2017 40.21 41.45 40.05 40.27 947,053 +0.23(+0.56%)
Apr 04, 2017 41.06 41.28 39.73 40.05 1,021,672 -1.10(-2.68%)
Apr 03, 2017 40.09 41.45 40.04 41.15 1,029,978 +1.16(+2.91%)
Mar 31, 2017 40.65 40.65 39.90 39.99 465,711 -0.67(-1.64%)
Mar 30, 2017 40.86 40.97 40.17 40.65 745,844 -0.16(-0.40%)
Mar 29, 2017 39.97 41.06 39.77 40.82 763,164 +0.63(+1.58%)
Mar 28, 2017 39.66 41.15 39.48 40.19 1,067,188 +0.48(+1.20%)
Mar 27, 2017 39.54 39.90 38.58 39.71 1,110,773 -0.44(-1.10%)
Mar 24, 2017 40.42 41.15 39.60 40.15 1,235,670 -0.30(-0.75%)
Mar 23, 2017 40.39 41.24 40.01 40.45 1,032,824 -0.25(-0.62%)
Mar 22, 2017 40.84 41.42 40.06 40.71 947,569 -0.05(-0.13%)
Mar 21, 2017 43.07 43.10 39.63 40.76 2,021,024 -2.30(-5.34%)
Mar 20, 2017 44.23 44.27 42.33 43.06 2,025,844 -1.18(-2.67%)
Mar 17, 2017 42.17 44.63 41.46 44.24 3,286,967 +2.32(+5.55%)
Mar 16, 2017 41.06 42.29 40.74 41.91 1,867,072 +1.10(+2.70%)
Mar 15, 2017 40.54 42.16 39.72 40.81 2,201,561 +0.16(+0.41%)
Mar 14, 2017 44.50 44.96 39.67 40.65 5,671,781 -1.67(-3.95%)
Mar 13, 2017 40.87 44.45 40.83 42.32 3,888,740 +1.73(+4.25%)
Mar 10, 2017 40.31 40.84 39.32 40.59 1,410,268 +0.75(+1.89%)
Mar 09, 2017 40.33 40.90 39.26 39.84 1,722,435 -0.47(-1.16%)
Mar 08, 2017 39.28 41.35 39.27 40.31 2,751,768 +1.24(+3.17%)
Mar 07, 2017 39.54 39.62 38.68 39.07 1,025,069 +0.53(+1.37%)
Mar 06, 2017 38.51 38.75 38.16 38.54 483,615 -0.04(-0.11%)
Mar 03, 2017 38.76 39.02 38.34 38.58 594,949 -0.18(-0.47%)
Mar 02, 2017 39.69 39.87 38.55 38.76 745,417 -1.09(-2.74%)
Mar 01, 2017 38.76 40.08 38.69 39.86 802,694 +1.45(+3.77%)
Feb 28, 2017 39.28 39.70 38.36 38.41 630,212 -0.88(-2.25%)
Feb 27, 2017 38.72 39.46 38.72 39.29 415,293 +0.42(+1.09%)
Feb 24, 2017 38.70 39.71 37.97 38.87 798,710 -0.78(-1.97%)
Feb 23, 2017 40.60 40.93 39.27 39.65 553,555 -1.01(-2.47%)
Feb 22, 2017 40.49 41.27 40.34 40.65 648,747 +0.11(+0.28%)
Feb 21, 2017 41.37 41.41 40.27 40.54 776,096 -1.13(-2.71%)
Feb 17, 2017 41.67 41.67 41.67 0 -0.55(-1.29%)
Feb 16, 2017 41.94 43.27 41.73 42.22 1,380,804 +0.41(+0.97%)
Feb 15, 2017 38.23 42.28 38.23 41.81 2,900,802 +3.68(+9.64%)
Feb 14, 2017 38.68 38.82 38.06 38.13 819,202 -0.53(-1.37%)
Feb 13, 2017 38.66 39.08 38.09 38.66 904,013 +0.09(+0.22%)
Feb 10, 2017 38.49 38.95 37.91 38.57 910,929 +0.19(+0.50%)
Feb 09, 2017 36.42 38.50 36.14 38.38 1,936,561 +2.02(+5.56%)
Feb 08, 2017 35.70 36.49 35.43 36.36 579,449 +0.71(+1.99%)
Feb 07, 2017 35.55 35.83 35.03 35.65 525,238 +0.19(+0.54%)
Feb 06, 2017 35.64 35.70 34.93 35.46 371,901 -0.22(-0.61%)
Feb 03, 2017 36.04 36.08 35.52 35.68 392,995 -0.36(-0.99%)
Feb 02, 2017 35.82 36.42 35.75 36.03 271,938 -0.10(-0.26%)
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.