Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yunji Inc ADR (NQ: YJ )

0.7673 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 10.40 10.90 10.40 10.70 8,555 +0.40(+3.88%)
Apr 28, 2022 10.40 10.60 10.30 10.30 5,948 +0.00(+0.00%)
Apr 27, 2022 10.10 10.40 10.10 10.30 55,996 +0.30(+3.00%)
Apr 26, 2022 10.20 10.50 10.00 10.00 57,645 -0.30(-2.91%)
Apr 25, 2022 10.40 10.85 10.05 10.30 114,147 -0.30(-2.83%)
Apr 22, 2022 10.30 11.30 10.20 10.60 151,157 +0.20(+1.92%)
Apr 21, 2022 10.30 10.50 10.30 10.40 10,805 +0.10(+0.97%)
Apr 20, 2022 10.20 10.50 10.20 10.30 9,622 +0.00(+0.00%)
Apr 19, 2022 10.50 10.60 10.10 10.30 102,639 -0.20(-1.90%)
Apr 18, 2022 10.90 11.20 10.40 10.50 33,052 -0.80(-7.08%)
Apr 14, 2022 10.40 11.40 10.40 11.30 70,086 +0.70(+6.60%)
Apr 13, 2022 10.20 10.90 10.20 10.60 99,784 +0.30(+2.91%)
Apr 12, 2022 10.40 10.60 10.30 10.30 15,789 -0.10(-0.96%)
Apr 11, 2022 10.20 10.50 10.20 10.40 14,306 +0.00(+0.00%)
Apr 08, 2022 10.30 10.50 10.20 10.40 24,606 +0.00(+0.00%)
Apr 07, 2022 10.30 10.50 10.10 10.40 68,524 +0.10(+0.97%)
Apr 06, 2022 10.80 10.80 10.30 10.30 65,104 -0.60(-5.50%)
Apr 05, 2022 10.80 11.00 10.70 10.90 14,545 +0.10(+0.93%)
Apr 04, 2022 10.50 11.10 10.50 10.80 32,642 +0.30(+2.86%)
Apr 01, 2022 10.20 10.60 10.20 10.50 34,707 +0.30(+2.94%)
Mar 31, 2022 10.50 10.60 10.20 10.20 35,703 -0.60(-5.56%)
Mar 30, 2022 11.20 11.20 10.40 10.80 69,218 -0.40(-3.57%)
Mar 29, 2022 11.00 11.40 10.90 11.20 98,349 +0.20(+1.82%)
Mar 28, 2022 11.20 11.21 10.60 11.00 41,156 -0.20(-1.79%)
Mar 25, 2022 12.20 12.20 11.00 11.20 52,656 -1.00(-8.20%)
Mar 24, 2022 13.00 13.00 12.20 12.20 29,431 -1.00(-7.58%)
Mar 23, 2022 14.20 14.20 12.80 13.20 25,657 -0.90(-6.38%)
Mar 22, 2022 12.80 14.20 12.80 14.10 53,219 +1.40(+11.02%)
Mar 21, 2022 13.00 13.00 12.50 12.70 38,849 -0.30(-2.31%)
Mar 18, 2022 12.00 13.00 11.60 13.00 60,194 +1.30(+11.11%)
Mar 17, 2022 10.80 12.00 10.80 11.70 68,209 +1.20(+11.43%)
Mar 16, 2022 10.70 11.00 10.40 10.50 40,469 +0.20(+1.94%)
Mar 15, 2022 10.10 10.50 10.00 10.30 80,839 -0.20(-1.90%)
Mar 14, 2022 10.10 10.50 9.895 10.50 58,588 +0.40(+3.96%)
Mar 11, 2022 10.10 10.30 10.00 10.10 37,153 -0.20(-1.94%)
Mar 10, 2022 10.10 10.40 9.800 10.30 60,625 +0.10(+0.98%)
Mar 09, 2022 9.100 10.50 9.100 10.20 82,764 +1.00(+10.87%)
Mar 08, 2022 8.500 9.200 8.200 9.200 13,206 +0.50(+5.71%)
Mar 07, 2022 8.480 9.200 8.000 8.703 25,344 +0.04(+0.50%)
Mar 04, 2022 9.268 9.450 8.500 8.660 31,141 -0.79(-8.38%)
Mar 03, 2022 9.900 9.900 8.900 9.452 37,843 -0.42(-4.29%)
Mar 02, 2022 9.550 10.00 9.100 9.876 32,800 +0.08(+0.78%)
Mar 01, 2022 9.550 9.900 8.715 9.800 44,627 -0.08(-0.77%)
Feb 28, 2022 9.900 10.30 9.620 9.876 71,642 -0.32(-3.18%)
Feb 25, 2022 9.800 10.30 9.600 10.20 18,362 +0.20(+2.00%)
Feb 24, 2022 9.300 10.10 9.000 10.00 70,790 -0.20(-1.96%)
Feb 23, 2022 9.600 10.60 9.485 10.20 73,466 +0.56(+5.85%)
Feb 22, 2022 9.600 10.00 9.466 9.636 39,581 -0.26(-2.66%)
Feb 18, 2022 9.899 0 +0.47(+4.97%)
Feb 17, 2022 8.802 9.715 8.590 9.430 49,470 +0.63(+7.13%)
Feb 16, 2022 8.400 9.000 8.220 8.802 18,067 +0.38(+4.45%)
Feb 15, 2022 7.520 8.910 7.300 8.427 39,087 +0.91(+12.14%)
Feb 14, 2022 6.816 7.560 6.523 7.515 9,029 -0.00(-0.05%)
Feb 11, 2022 7.500 7.800 7.400 7.519 20,530 -0.13(-1.71%)
Feb 10, 2022 7.300 7.741 7.180 7.650 9,535 +0.29(+3.95%)
Feb 09, 2022 7.300 7.800 7.118 7.359 21,803 +0.09(+1.29%)
Feb 08, 2022 6.886 7.349 6.843 7.265 11,389 +0.36(+5.29%)
Feb 07, 2022 6.300 6.900 6.290 6.900 19,039 +0.60(+9.52%)
Feb 04, 2022 6.200 6.400 6.200 6.300 16,923 +0.00(+0.00%)
Feb 03, 2022 6.000 6.300 11,817 -0.10(-1.56%)
Feb 02, 2022 6.600 6.600 6.200 6.400 11,374 -0.04(-0.59%)
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.