111 Inc ADR (NQ: YI )

1.160 +0.150 (+14.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.000 1.180 1.000 1.160 158,963 +0.15(+14.85%)
Mar 27, 2024 1.000 1.030 0.9897 1.010 83,239 -0.03(-2.88%)
Mar 26, 2024 1.010 1.080 0.9800 1.040 169,780 -0.05(-4.59%)
Mar 25, 2024 1.060 1.110 1.060 1.090 74,184 +0.03(+2.83%)
Mar 22, 2024 1.240 1.280 1.040 1.060 264,954 -0.16(-13.11%)
Mar 21, 2024 1.450 1.580 1.210 1.220 274,281 -0.31(-20.26%)
Mar 20, 2024 1.470 1.540 1.445 1.530 80,069 +0.04(+2.68%)
Mar 19, 2024 1.390 1.540 1.320 1.490 87,083 +0.00(+0.00%)
Mar 18, 2024 1.500 1.550 1.490 1.490 182,590 -0.03(-1.97%)
Mar 15, 2024 1.470 1.530 1.470 1.520 211,240 +0.03(+2.01%)
Mar 14, 2024 1.450 1.490 1.430 1.490 94,992 +0.00(+0.00%)
Mar 13, 2024 1.410 1.510 1.400 1.490 155,375 +0.07(+4.93%)
Mar 12, 2024 1.390 1.420 1.380 1.420 145,169 +0.04(+2.90%)
Mar 11, 2024 1.330 1.390 1.290 1.380 23,660 +0.02(+1.57%)
Mar 08, 2024 1.330 1.385 1.330 1.359 31,559 +0.01(+0.64%)
Mar 07, 2024 1.400 1.400 1.330 1.350 26,934 -0.04(-2.88%)
Mar 06, 2024 1.350 1.420 1.340 1.390 77,258 +0.03(+2.21%)
Mar 05, 2024 1.280 1.390 1.280 1.360 89,387 +0.01(+0.74%)
Mar 04, 2024 1.310 1.360 1.310 1.350 33,582 -0.03(-2.17%)
Mar 01, 2024 1.380 1.400 1.330 1.380 55,376 +0.01(+0.73%)
Feb 29, 2024 1.350 1.410 1.310 1.370 18,219 +0.01(+0.74%)
Feb 28, 2024 1.350 1.400 1.320 1.360 28,171 +0.01(+0.74%)
Feb 27, 2024 1.370 1.440 1.340 1.350 71,814 -0.05(-3.57%)
Feb 26, 2024 1.350 1.438 1.340 1.400 19,545 +0.05(+3.70%)
Feb 23, 2024 1.320 1.360 1.315 1.350 18,006 +0.00(+0.00%)
Feb 22, 2024 1.330 1.360 1.280 1.350 46,964 +0.02(+1.50%)
Feb 21, 2024 1.380 1.416 1.300 1.330 66,980 -0.04(-2.92%)
Feb 20, 2024 1.447 1.488 1.370 1.370 15,411 -0.13(-8.67%)
Feb 16, 2024 1.450 1.520 1.450 1.500 36,539 -0.01(-0.66%)
Feb 15, 2024 1.420 1.560 1.420 1.510 38,978 +0.05(+3.42%)
Feb 14, 2024 1.420 1.476 1.410 1.460 32,880 +0.07(+5.04%)
Feb 13, 2024 1.470 1.470 1.380 1.390 13,474 -0.11(-7.33%)
Feb 12, 2024 1.390 1.510 1.390 1.500 95,893 +0.11(+7.91%)
Feb 09, 2024 1.390 1.415 1.370 1.390 23,528 -0.01(-0.71%)
Feb 08, 2024 1.340 1.430 1.340 1.400 61,230 +0.03(+2.56%)
Feb 07, 2024 1.250 1.400 1.250 1.365 151,488 -0.03(-2.50%)
Feb 06, 2024 1.380 1.410 1.350 1.400 63,796 +0.04(+2.94%)
Feb 05, 2024 1.390 1.390 1.360 1.360 17,309 -0.04(-2.86%)
Feb 02, 2024 1.340 1.400 1.340 1.400 47,124 +0.01(+0.72%)
Feb 01, 2024 1.370 1.399 1.370 1.390 17,723 +0.02(+1.46%)
Jan 31, 2024 1.320 1.400 1.320 1.370 34,914 +0.00(+0.00%)
Jan 30, 2024 1.420 1.420 1.368 1.370 85,043 -0.07(-4.86%)
Jan 29, 2024 1.490 1.490 1.400 1.440 91,872 -0.05(-3.36%)
Jan 26, 2024 1.570 1.570 1.475 1.490 40,609 -0.07(-4.49%)
Jan 25, 2024 1.510 1.567 1.510 1.560 14,699 +0.06(+4.00%)
Jan 24, 2024 1.560 1.600 1.490 1.500 39,515 -0.05(-3.23%)
Jan 23, 2024 1.590 1.590 1.510 1.550 45,411 +0.01(+0.65%)
Jan 22, 2024 1.430 1.550 1.430 1.540 73,695 +0.08(+5.48%)
Jan 19, 2024 1.460 1.480 1.430 1.460 51,951 +0.00(+0.00%)
Jan 18, 2024 1.510 1.510 1.460 1.460 26,897 -0.05(-3.31%)
Jan 17, 2024 1.500 1.590 1.480 1.510 43,587 -0.01(-0.66%)
Jan 16, 2024 1.540 1.639 1.490 1.520 103,795 -0.03(-1.94%)
Jan 12, 2024 1.530 1.587 1.500 1.550 45,473 +0.02(+1.31%)
Jan 11, 2024 1.500 1.550 1.500 1.530 41,023 -0.02(-1.29%)
Jan 10, 2024 1.540 1.597 1.500 1.550 53,008 +0.04(+2.65%)
Jan 09, 2024 1.540 1.640 1.500 1.510 66,788 +0.00(+0.00%)
Jan 08, 2024 1.650 1.700 1.450 1.510 264,128 -0.14(-8.48%)
Jan 05, 2024 1.690 1.730 1.600 1.650 158,960 -0.02(-1.20%)
Jan 04, 2024 1.800 1.841 1.620 1.670 119,792 -0.16(-8.74%)
Jan 03, 2024 1.660 1.850 1.650 1.830 198,843 +0.18(+10.91%)
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.