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 (%)
Mar 31, 2016 53.01 53.51 52.92 53.41 521,859 +0.18(+0.34%)
Mar 30, 2016 52.38 53.58 52.13 53.23 743,752 +0.95(+1.82%)
Mar 29, 2016 52.29 52.54 51.48 52.27 620,441 +0.12(+0.23%)
Mar 28, 2016 52.08 52.36 51.91 52.15 505,545 +0.03(+0.07%)
Mar 24, 2016 51.21 52.12 52.12 52.12 669,629 +1.04(+2.04%)
Mar 23, 2016 51.70 52.03 51.01 51.08 742,201 -0.75(-1.46%)
Mar 22, 2016 51.60 52.34 51.27 51.83 2,035,397 +1.80(+3.61%)
Mar 21, 2016 51.60 51.76 49.66 50.03 1,605,473 -1.83(-3.53%)
Mar 18, 2016 50.08 52.15 49.86 51.86 1,626,412 +2.03(+4.07%)
Mar 17, 2016 48.16 50.25 47.74 49.83 1,357,650 +1.88(+3.92%)
Mar 16, 2016 46.42 48.13 46.05 47.95 721,402 +1.27(+2.71%)
Mar 15, 2016 47.70 47.90 45.86 46.68 1,088,359 -1.89(-3.89%)
Mar 14, 2016 47.70 48.59 47.57 48.57 623,094 +0.81(+1.69%)
Mar 11, 2016 48.42 48.42 47.35 47.77 571,002 +0.03(+0.07%)
Mar 10, 2016 47.79 48.62 47.36 47.73 692,554 -0.07(-0.14%)
Mar 09, 2016 47.67 47.86 46.95 47.80 412,873 +0.28(+0.58%)
Mar 08, 2016 48.29 48.35 47.51 47.52 315,511 -1.01(-2.07%)
Mar 07, 2016 49.00 49.22 48.06 48.53 548,382 -0.22(-0.44%)
Mar 04, 2016 45.12 49.14 45.01 48.75 1,255,319 +3.64(+8.08%)
Mar 03, 2016 45.45 45.47 45.02 45.10 1,668,022 -0.18(-0.40%)
Mar 02, 2016 45.48 46.13 44.91 45.28 1,130,557 +0.10(+0.21%)
Mar 01, 2016 45.60 45.86 44.75 45.19 631,570 +0.05(+0.12%)
Feb 29, 2016 44.99 45.18 44.31 45.14 427,565 -0.02(-0.04%)
Feb 26, 2016 46.00 46.25 44.86 45.15 557,776 -0.26(-0.57%)
Feb 25, 2016 45.28 45.59 43.89 45.41 745,136 -0.77(-1.67%)
Feb 24, 2016 46.89 46.96 44.51 46.19 817,762 -1.05(-2.22%)
Feb 23, 2016 48.30 48.47 47.14 47.24 721,331 -1.38(-2.84%)
Feb 22, 2016 48.22 48.69 48.03 48.62 521,159 +0.95(+2.00%)
Feb 19, 2016 47.16 47.89 46.88 47.66 354,358 +0.17(+0.37%)
Feb 18, 2016 47.28 47.95 46.61 47.49 530,030 +0.37(+0.79%)
Feb 17, 2016 46.40 47.26 46.08 47.11 523,119 +0.92(+1.99%)
Feb 16, 2016 45.09 46.40 45.09 46.20 1,209,252 +2.45(+5.59%)
Feb 12, 2016 41.56 43.75 43.75 43.75 1,089,950 +2.54(+6.17%)
Feb 11, 2016 42.36 42.77 36.83 41.21 1,889,717 -2.27(-5.23%)
Feb 10, 2016 45.70 46.03 43.12 43.48 823,257 -2.04(-4.48%)
Feb 09, 2016 46.24 46.40 44.58 45.52 554,366 -1.31(-2.80%)
Feb 08, 2016 48.02 48.13 46.46 46.83 642,743 -1.73(-3.57%)
Feb 05, 2016 48.80 48.80 47.96 48.56 357,075 -0.29(-0.59%)
Feb 04, 2016 49.27 49.36 48.31 48.85 615,659 -0.42(-0.86%)
Feb 03, 2016 49.27 49.63 47.70 49.27 806,000 +0.02(+0.04%)
Feb 02, 2016 50.75 50.80 49.01 49.26 425,512 -1.50(-2.96%)
Feb 01, 2016 50.06 50.90 50.06 50.76 393,513 +0.36(+0.72%)
Jan 29, 2016 49.68 50.62 49.53 50.39 384,090 +1.13(+2.29%)
Jan 28, 2016 49.56 50.29 48.82 49.27 516,989 -0.55(-1.10%)
Jan 27, 2016 49.81 49.95 49.18 49.81 398,593 -0.38(-0.76%)
Jan 26, 2016 50.67 50.72 49.44 50.19 280,131 -0.54(-1.06%)
Jan 25, 2016 51.35 51.35 50.55 50.73 331,243 -0.73(-1.42%)
Jan 22, 2016 51.17 51.61 50.49 51.46 953,148 +0.29(+0.58%)
Jan 21, 2016 48.13 51.85 48.09 51.16 765,701 +3.39(+7.10%)
Jan 20, 2016 48.78 49.40 47.02 47.77 600,504 -2.22(-4.44%)
Jan 19, 2016 49.58 51.36 49.15 49.99 991,683 +0.88(+1.78%)
Jan 15, 2016 48.73 49.12 49.12 49.12 467,022 -0.80(-1.60%)
Jan 14, 2016 49.14 50.12 48.56 49.92 740,199 +0.91(+1.86%)
Jan 13, 2016 49.27 49.99 48.76 49.01 509,365 -0.10(-0.21%)
Jan 12, 2016 50.13 50.30 48.01 49.11 969,636 -0.82(-1.63%)
Jan 11, 2016 51.01 51.16 49.68 49.92 1,220,935 -1.60(-3.10%)
Jan 08, 2016 52.38 52.64 51.19 51.52 899,388 -0.08(-0.15%)
Jan 07, 2016 52.47 53.33 51.60 51.60 1,092,456 -2.30(-4.26%)
Jan 06, 2016 52.83 54.45 52.83 53.90 484,034 +0.49(+0.93%)
Jan 05, 2016 52.81 54.36 52.69 53.40 718,446 +0.76(+1.45%)
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.