Skip to main content

YY Inc ADR (NQ: YY )

30.89 +0.64 (+2.12%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 68.35 69.18 66.09 66.57 4,153,238 -1.16(-1.72%)
May 28, 2021 72.01 72.17 67.68 67.73 3,712,727 -7.44(-9.89%)
May 27, 2021 74.91 75.46 73.17 75.17 1,835,515 +0.40(+0.53%)
May 26, 2021 74.81 75.79 73.28 74.77 1,283,450 +0.77(+1.05%)
May 25, 2021 75.38 77.90 73.99 74.00 1,348,112 -0.32(-0.43%)
May 24, 2021 75.87 75.94 74.08 74.32 602,285 -1.43(-1.89%)
May 21, 2021 77.16 77.24 75.52 75.75 879,494 -1.31(-1.70%)
May 20, 2021 76.03 77.64 75.93 77.06 1,398,773 +1.03(+1.35%)
May 19, 2021 74.68 76.90 74.42 76.03 929,132 -0.14(-0.18%)
May 18, 2021 76.58 79.40 76.09 76.17 1,190,241 -0.66(-0.86%)
May 17, 2021 77.48 78.09 75.70 76.83 956,714 -0.25(-0.32%)
May 14, 2021 74.51 77.37 74.01 77.08 1,209,750 +3.27(+4.42%)
May 13, 2021 78.01 78.01 73.47 73.81 1,448,246 -3.35(-4.35%)
May 12, 2021 76.09 78.12 75.78 77.17 1,232,727 +0.56(+0.74%)
May 11, 2021 72.79 77.14 72.79 76.60 1,161,614 +1.33(+1.77%)
May 10, 2021 76.78 77.11 72.70 75.28 1,652,947 -1.96(-2.54%)
May 07, 2021 77.68 80.34 76.38 77.24 708,840 +0.15(+0.19%)
May 06, 2021 76.46 77.70 75.23 77.09 1,248,202 +0.08(+0.10%)
May 05, 2021 79.45 80.09 75.52 77.01 1,702,920 -1.94(-2.45%)
May 04, 2021 81.86 82.40 78.52 78.95 2,477,268 -3.72(-4.50%)
May 03, 2021 83.93 84.65 82.42 82.67 494,864 -1.00(-1.20%)
Apr 30, 2021 83.32 84.71 82.89 83.67 738,686 -0.77(-0.91%)
Apr 29, 2021 86.26 86.59 83.32 84.44 576,727 -1.44(-1.68%)
Apr 28, 2021 86.61 88.02 85.72 85.88 705,545 -0.93(-1.07%)
Apr 27, 2021 87.96 88.68 86.64 86.82 671,681 -0.73(-0.83%)
Apr 26, 2021 87.18 88.06 86.73 87.55 671,721 +0.32(+0.36%)
Apr 23, 2021 84.81 87.51 84.38 87.23 1,192,555 +3.93(+4.72%)
Apr 22, 2021 83.80 85.59 82.63 83.29 1,441,761 +1.00(+1.22%)
Apr 21, 2021 83.10 83.47 81.57 82.29 1,500,239 -0.78(-0.94%)
Apr 20, 2021 84.50 84.63 81.20 83.07 760,711 -1.84(-2.17%)
Apr 19, 2021 86.26 87.41 84.67 84.91 630,242 -0.88(-1.03%)
Apr 16, 2021 85.56 85.81 84.08 85.79 1,273,899 +0.10(+0.11%)
Apr 15, 2021 85.85 86.49 84.66 85.70 1,212,878 -0.04(-0.05%)
Apr 14, 2021 87.97 88.44 85.43 85.74 1,286,814 -1.81(-2.07%)
Apr 13, 2021 86.16 88.27 86.03 87.55 712,546 +1.38(+1.61%)
Apr 12, 2021 87.19 87.75 85.55 86.17 1,074,998 -1.40(-1.60%)
Apr 09, 2021 89.76 89.76 87.12 87.57 1,451,879 -2.85(-3.16%)
Apr 08, 2021 89.87 91.64 89.37 90.43 1,071,895 +1.56(+1.75%)
Apr 07, 2021 90.49 91.23 87.65 88.87 1,006,762 -1.79(-1.97%)
Apr 06, 2021 88.51 92.28 87.93 90.65 1,532,007 +3.42(+3.92%)
Apr 05, 2021 87.83 88.41 85.81 87.23 1,685,486 +0.64(+0.74%)
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.