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 28, 2023 3.200 3.397 2.500 3.364 9,322 +0.06(+1.91%)
Apr 27, 2023 3.315 3.400 3.154 3.301 722 +0.00(+0.00%)
Apr 26, 2023 3.700 3.700 3.150 3.301 3,190 -0.06(-1.76%)
Apr 25, 2023 3.150 3.500 3.150 3.360 2,084 -0.14(-4.00%)
Apr 24, 2023 3.400 3.750 3.280 3.500 3,917 +0.00(+0.00%)
Apr 21, 2023 3.500 3.700 3.416 3.500 1,464 -0.16(-4.35%)
Apr 20, 2023 3.554 3.731 3.554 3.659 3,072 -0.04(-1.11%)
Apr 19, 2023 3.500 3.801 3.500 3.700 3,899 +0.20(+5.71%)
Apr 18, 2023 3.656 3.830 3.449 3.500 3,176 -0.10(-2.78%)
Apr 17, 2023 3.801 3.915 3.500 3.600 2,378 -0.20(-5.26%)
Apr 14, 2023 3.800 4.099 3.800 3.800 10,913 +0.08(+2.15%)
Apr 13, 2023 3.500 3.885 3.500 3.720 2,658 +0.02(+0.51%)
Apr 12, 2023 3.500 3.730 3.400 3.701 6,343 +0.10(+2.78%)
Apr 11, 2023 3.500 3.601 3.500 3.601 5,320 +0.10(+2.89%)
Apr 10, 2023 3.500 3.650 3.500 3.500 8,011 -0.22(-5.91%)
Apr 06, 2023 3.741 3.860 3.568 3.720 8,377 -0.04(-1.09%)
Apr 05, 2023 3.730 3.900 3.730 3.761 249 +0.02(+0.56%)
Apr 04, 2023 4.000 4.099 3.740 3.740 4,076 -0.02(-0.66%)
Apr 03, 2023 3.890 3.900 3.730 3.765 11,047 -0.14(-3.49%)
Mar 31, 2023 4.198 4.198 3.801 3.901 1,372 +0.17(+4.58%)
Mar 30, 2023 3.801 3.802 3.730 3.730 1,166 -0.17(-4.36%)
Mar 29, 2023 3.801 3.999 3.801 3.900 1,275 +0.10(+2.63%)
Mar 28, 2023 3.800 3.819 3.760 3.800 2,612 +0.05(+1.31%)
Mar 27, 2023 3.711 3.925 3.711 3.751 3,915 -0.15(-3.82%)
Mar 24, 2023 4.000 4.001 3.900 3.900 497 -0.10(-2.50%)
Mar 23, 2023 3.900 4.000 3.800 4.000 4,859 +0.08(+2.01%)
Mar 22, 2023 3.814 4.135 3.814 3.921 1,505 -0.07(-1.83%)
Mar 21, 2023 4.000 4.281 3.900 3.994 3,345 -0.21(-4.90%)
Mar 20, 2023 4.412 4.412 4.150 4.200 1,431 -0.35(-7.65%)
Mar 17, 2023 4.900 4.900 4.548 4.548 14,157 -0.15(-3.25%)
Mar 16, 2023 4.499 4.740 4.400 4.701 11,916 +0.30(+6.84%)
Mar 15, 2023 4.300 4.521 4.300 4.400 12,742 +0.16(+3.65%)
Mar 14, 2023 4.000 4.245 4.000 4.245 798 +0.25(+6.13%)
Mar 13, 2023 4.000 4.100 4.000 4.000 5,665 -0.00(-0.02%)
Mar 10, 2023 3.900 4.016 3.710 4.001 16,560 +0.00(+0.03%)
Mar 09, 2023 4.100 4.200 4.000 4.000 15,208 -0.11(-2.58%)
Mar 08, 2023 4.511 4.526 4.100 4.106 31,510 -0.55(-11.85%)
Mar 07, 2023 4.949 4.949 4.612 4.658 4,049 -0.34(-6.82%)
Mar 06, 2023 4.600 5.325 4.512 4.999 18,418 +0.40(+8.67%)
Mar 03, 2023 4.711 5.096 4.505 4.600 15,377 -0.21(-4.37%)
Mar 02, 2023 4.801 4.995 4.801 4.810 650 -0.08(-1.56%)
Mar 01, 2023 4.849 5.096 4.849 4.886 1,231 +0.11(+2.28%)
Feb 28, 2023 4.900 4.900 4.748 4.777 1,017 -0.09(-1.81%)
Feb 27, 2023 4.720 4.933 4.720 4.865 19,707 +0.11(+2.21%)
Feb 24, 2023 4.800 5.000 4.721 4.760 22,032 -0.23(-4.57%)
Feb 23, 2023 4.730 4.988 4.730 4.988 1,579 +0.25(+5.23%)
Feb 22, 2023 4.900 5.000 4.720 4.740 26,240 -0.16(-3.27%)
Feb 21, 2023 4.897 5.096 4.733 4.900 50,699 -0.00(-0.02%)
Feb 17, 2023 4.910 5.050 4.900 4.901 43,596 -0.03(-0.61%)
Feb 16, 2023 5.000 5.096 4.900 4.931 51,950 -0.02(-0.44%)
Feb 15, 2023 5.044 5.200 4.911 4.953 45,150 -0.25(-4.75%)
Feb 14, 2023 5.100 5.500 5.000 5.200 34,339 +0.07(+1.36%)
Feb 13, 2023 5.373 5.600 5.100 5.130 42,008 -0.32(-5.87%)
Feb 10, 2023 5.400 5.700 5.202 5.450 43,127 +0.07(+1.34%)
Feb 09, 2023 5.800 6.000 5.333 5.378 54,736 -0.42(-7.28%)
Feb 08, 2023 6.000 6.200 5.800 5.800 60,786 -0.30(-4.96%)
Feb 07, 2023 6.202 6.600 5.800 6.103 62,503 +0.10(+1.72%)
Feb 06, 2023 5.500 6.400 5.500 6.000 71,147 +0.34(+6.08%)
Feb 03, 2023 5.500 5.771 5.300 5.656 34,460 +0.19(+3.49%)
Feb 02, 2023 5.700 5.769 5.300 5.465 33,068 -0.11(-1.90%)
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.