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, 2019 72.93 74.35 72.66 73.37 410,287 +0.29(+0.39%)
Apr 29, 2019 71.38 73.49 70.67 73.09 759,902 +1.72(+2.41%)
Apr 26, 2019 72.10 72.23 70.62 71.37 1,388,383 -0.68(-0.94%)
Apr 25, 2019 72.51 72.51 70.40 72.05 629,465 -0.76(-1.05%)
Apr 24, 2019 76.32 76.32 71.51 72.81 1,693,779 -3.63(-4.75%)
Apr 23, 2019 76.66 77.03 75.87 76.44 1,279,543 -0.30(-0.40%)
Apr 22, 2019 75.45 77.05 74.87 76.75 575,532 +0.62(+0.81%)
Apr 18, 2019 76.29 76.69 75.12 76.13 770,760 -0.21(-0.27%)
Apr 17, 2019 75.36 76.41 74.92 76.34 1,978,284 +1.27(+1.70%)
Apr 16, 2019 74.93 75.66 74.36 75.06 832,086 +1.40(+1.90%)
Apr 15, 2019 74.41 74.58 72.85 73.67 2,404,108 -0.98(-1.31%)
Apr 12, 2019 75.08 75.32 73.70 74.65 873,389 +1.03(+1.40%)
Apr 11, 2019 74.06 74.06 73.02 73.62 560,702 -0.57(-0.77%)
Apr 10, 2019 74.29 74.79 73.49 74.19 717,991 -0.21(-0.28%)
Apr 09, 2019 74.25 74.82 73.90 74.40 597,298 -0.58(-0.77%)
Apr 08, 2019 75.30 75.88 73.96 74.98 632,284 -0.62(-0.83%)
Apr 05, 2019 75.31 76.57 74.71 75.60 772,028 +1.29(+1.74%)
Apr 04, 2019 75.76 76.50 73.77 74.31 1,503,579 -2.12(-2.78%)
Apr 03, 2019 75.91 76.99 75.52 76.43 1,274,239 +1.43(+1.91%)
Apr 02, 2019 76.05 76.89 74.62 75.00 1,284,109 -1.57(-2.05%)
Apr 01, 2019 74.15 76.67 74.15 76.57 1,507,920 +3.72(+5.11%)
Mar 29, 2019 71.06 73.23 70.76 72.85 1,571,502 +2.82(+4.02%)
Mar 28, 2019 70.62 71.09 69.60 70.03 671,896 -0.55(-0.79%)
Mar 27, 2019 69.97 72.03 69.76 70.59 1,558,095 +0.91(+1.31%)
Mar 26, 2019 69.77 70.24 69.09 69.68 785,439 +0.28(+0.40%)
Mar 25, 2019 68.25 70.29 67.74 69.40 815,784 +0.34(+0.49%)
Mar 22, 2019 71.71 72.19 68.61 69.06 1,539,214 -3.44(-4.75%)
Mar 21, 2019 71.55 72.61 70.57 72.51 1,194,845 +0.41(+0.57%)
Mar 20, 2019 73.97 73.97 71.42 72.10 1,738,450 -2.32(-3.11%)
Mar 19, 2019 75.13 76.31 74.07 74.41 1,483,682 -0.31(-0.42%)
Mar 18, 2019 72.80 75.71 72.39 74.73 3,029,521 +2.99(+4.17%)
Mar 15, 2019 69.20 71.86 69.20 71.73 1,540,136 +3.20(+4.67%)
Mar 14, 2019 68.66 69.25 67.36 68.53 832,953 -0.71(-1.03%)
Mar 13, 2019 70.13 70.23 68.27 69.25 1,183,039 -0.74(-1.05%)
Mar 12, 2019 69.77 71.20 68.43 69.98 1,314,793 +0.60(+0.86%)
Mar 11, 2019 66.92 69.98 66.10 69.38 2,173,399 +3.53(+5.36%)
Mar 08, 2019 62.44 66.80 62.44 65.85 2,037,256 +0.79(+1.21%)
Mar 07, 2019 67.09 67.09 64.43 65.07 2,806,655 -2.08(-3.10%)
Mar 06, 2019 70.56 70.76 66.56 67.15 4,360,190 -3.48(-4.92%)
Mar 05, 2019 61.96 74.69 61.96 70.62 9,962,330 +8.15(+13.05%)
Mar 04, 2019 62.44 63.24 60.98 62.47 2,180,840 +1.01(+1.64%)
Mar 01, 2019 61.74 62.35 60.96 61.47 1,233,746 +0.33(+0.54%)
Feb 28, 2019 62.86 62.86 60.54 61.14 1,101,875 -0.78(-1.26%)
Feb 27, 2019 61.09 62.14 60.51 61.92 818,410 +0.69(+1.13%)
Feb 26, 2019 63.47 63.47 60.22 61.22 1,586,400 -2.92(-4.56%)
Feb 25, 2019 65.69 66.49 63.18 64.15 1,321,921 +0.46(+0.72%)
Feb 22, 2019 61.87 63.76 60.53 63.69 1,300,167 +2.21(+3.60%)
Feb 21, 2019 62.81 62.81 60.35 61.48 983,348 -1.01(-1.61%)
Feb 20, 2019 62.97 65.17 62.45 62.48 1,397,307 -0.42(-0.68%)
Feb 19, 2019 59.98 63.24 59.85 62.91 1,239,307 +3.28(+5.50%)
Feb 15, 2019 59.89 60.66 58.97 59.63 644,837 -0.10(-0.16%)
Feb 14, 2019 60.27 60.27 58.54 59.72 1,160,763 -0.82(-1.36%)
Feb 13, 2019 61.50 63.63 60.40 60.55 1,325,662 -0.42(-0.70%)
Feb 12, 2019 58.35 61.50 58.08 60.97 1,496,436 +3.07(+5.30%)
Feb 11, 2019 57.61 58.55 57.36 57.90 586,824 +0.90(+1.58%)
Feb 08, 2019 55.67 57.15 55.29 57.00 753,232 +0.66(+1.17%)
Feb 07, 2019 58.80 58.97 55.97 56.34 1,106,660 -2.87(-4.85%)
Feb 06, 2019 60.04 60.73 58.92 59.21 559,261 -0.83(-1.39%)
Feb 05, 2019 59.45 60.80 59.32 60.04 571,927 +1.04(+1.76%)
Feb 04, 2019 59.17 59.98 58.82 59.00 502,475 -0.16(-0.28%)
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.