Skip to main content

YY Inc ADR (NQ: YY )

35.28 -0.75 (-2.07%)
Streaming Delayed Price Updated: 9:35 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 35.78 36.23 35.78 36.03 228,035 -0.09(-0.25%)
Nov 20, 2024 35.95 36.38 35.86 36.12 229,131 +0.02(+0.06%)
Nov 19, 2024 36.00 36.36 35.81 36.10 173,460 -0.08(-0.22%)
Nov 18, 2024 36.70 36.93 35.88 36.18 400,734 -0.48(-1.31%)
Nov 15, 2024 36.70 37.10 36.34 36.66 281,328 +0.26(+0.71%)
Nov 14, 2024 35.72 36.47 35.48 36.40 535,215 +0.59(+1.65%)
Nov 13, 2024 33.91 36.21 33.71 35.81 960,154 +2.10(+6.23%)
Nov 12, 2024 33.42 33.81 33.00 33.71 593,983 -0.15(-0.44%)
Nov 11, 2024 33.92 34.17 33.26 33.86 289,893 -0.18(-0.53%)
Nov 08, 2024 33.72 34.52 33.54 34.04 233,578 -0.30(-0.87%)
Nov 07, 2024 34.48 34.88 34.19 34.34 255,154 +0.34(+1.00%)
Nov 06, 2024 33.50 34.39 33.13 34.00 844,675 +0.20(+0.59%)
Nov 05, 2024 34.11 34.35 33.62 33.80 377,501 +0.18(+0.54%)
Nov 04, 2024 33.29 34.16 33.18 33.62 195,397 +0.52(+1.57%)
Nov 01, 2024 34.19 34.46 33.01 33.10 281,705 -0.95(-2.79%)
Oct 31, 2024 33.62 34.22 33.57 34.05 316,519 +0.23(+0.68%)
Oct 30, 2024 34.21 34.36 33.74 33.82 294,014 -0.76(-2.20%)
Oct 29, 2024 34.16 34.90 34.13 34.58 226,733 +0.58(+1.71%)
Oct 28, 2024 34.25 34.86 33.97 34.00 310,256 -0.12(-0.35%)
Oct 25, 2024 33.88 34.71 33.88 34.12 286,576 +0.33(+0.98%)
Oct 24, 2024 33.55 33.87 33.22 33.79 364,419 +0.14(+0.42%)
Oct 23, 2024 34.36 34.93 33.65 33.65 283,980 -0.71(-2.07%)
Oct 22, 2024 33.48 34.96 33.48 34.36 299,449 +1.01(+3.03%)
Oct 21, 2024 33.23 33.50 33.06 33.35 301,660 -0.18(-0.54%)
Oct 18, 2024 33.83 34.08 33.48 33.53 354,733 +0.46(+1.39%)
Oct 17, 2024 33.50 33.59 33.07 33.07 309,598 -0.54(-1.61%)
Oct 16, 2024 33.91 35.00 33.57 33.61 332,392 -0.41(-1.21%)
Oct 15, 2024 35.20 35.30 33.50 34.02 552,221 -1.58(-4.44%)
Oct 14, 2024 36.09 36.17 35.59 35.60 289,570 -0.93(-2.55%)
Oct 11, 2024 34.91 36.58 34.91 36.53 471,998 +1.53(+4.37%)
Oct 10, 2024 34.79 35.09 34.61 35.00 365,753 +0.46(+1.33%)
Oct 09, 2024 34.83 36.02 34.54 34.54 724,963 -0.47(-1.34%)
Oct 08, 2024 33.85 35.32 33.66 35.01 789,083 -0.75(-2.10%)
Oct 07, 2024 36.75 37.02 35.47 35.76 323,382 -0.52(-1.43%)
Oct 04, 2024 35.44 36.39 35.27 36.28 431,772 +1.32(+3.78%)
Oct 03, 2024 35.63 35.86 34.88 34.96 497,201 -1.39(-3.82%)
Oct 02, 2024 37.82 38.08 35.45 36.35 903,988 -0.23(-0.63%)
Oct 01, 2024 36.46 37.26 35.93 36.58 499,655 +0.34(+0.94%)
Sep 30, 2024 38.15 38.22 35.69 36.24 793,090 -1.46(-3.87%)
Sep 27, 2024 38.15 38.80 37.43 37.70 468,003 +0.06(+0.16%)
Sep 26, 2024 37.96 38.24 36.65 37.64 578,493 +1.31(+3.61%)
Sep 25, 2024 36.20 36.93 36.15 36.33 596,324 -0.43(-1.17%)
Sep 24, 2024 36.65 37.30 36.21 36.76 745,040 +1.05(+2.94%)
Sep 23, 2024 35.26 36.12 35.26 35.71 425,449 +0.45(+1.28%)
Sep 20, 2024 35.57 36.06 35.23 35.26 285,850 -0.35(-0.98%)
Sep 19, 2024 35.18 36.06 35.16 35.61 500,261 +0.82(+2.36%)
Sep 18, 2024 35.35 35.68 34.78 34.79 302,470 -0.75(-2.11%)
Sep 17, 2024 36.06 36.32 35.49 35.54 343,036 -0.40(-1.11%)
Sep 16, 2024 36.20 36.40 35.86 35.94 255,234 -0.24(-0.66%)
Sep 13, 2024 36.20 36.25 35.82 36.18 221,235 +0.12(+0.35%)
Sep 12, 2024 35.73 36.20 35.62 36.05 334,479 +0.48(+1.34%)
Sep 11, 2024 35.48 36.09 35.48 35.58 309,652 +0.10(+0.28%)
Sep 10, 2024 35.50 36.22 35.34 35.48 411,911 +0.04(+0.11%)
Sep 09, 2024 34.60 35.55 34.52 35.44 373,020 +0.69(+1.99%)
Sep 06, 2024 34.21 35.50 34.21 34.75 338,422 +0.25(+0.72%)
Sep 05, 2024 34.22 34.99 34.22 34.50 359,155 +0.22(+0.64%)
Sep 04, 2024 34.49 34.91 34.10 34.28 303,463 -0.04(-0.12%)
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.