Skip to main content

YY Inc ADR (NQ: YY )

34.68 +0.72 (+2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 34.26 34.95 34.00 34.68 305,706 +0.72(+2.12%)
Jul 11, 2024 34.62 35.06 33.90 33.96 447,664 -0.43(-1.25%)
Jul 10, 2024 35.00 35.00 34.03 34.39 664,727 -0.54(-1.55%)
Jul 09, 2024 33.00 35.36 33.00 34.93 731,357 +1.75(+5.27%)
Jul 08, 2024 32.16 33.21 32.01 33.18 519,569 +0.91(+2.82%)
Jul 05, 2024 31.74 32.47 31.69 32.27 367,104 +0.37(+1.16%)
Jul 03, 2024 31.35 32.60 31.25 31.90 412,610 +0.89(+2.87%)
Jul 02, 2024 30.34 31.09 30.21 31.01 352,042 +0.71(+2.34%)
Jul 01, 2024 30.30 30.72 30.13 30.30 208,698 +0.21(+0.70%)
Jun 28, 2024 30.00 30.10 29.70 30.09 262,958 +0.09(+0.30%)
Jun 27, 2024 29.66 30.23 29.66 30.00 336,400 -0.02(-0.07%)
Jun 26, 2024 29.10 30.06 28.99 30.02 344,526 +0.98(+3.37%)
Jun 25, 2024 29.55 29.87 28.98 29.04 382,009 -0.81(-2.71%)
Jun 24, 2024 29.18 29.98 29.13 29.85 309,030 +0.61(+2.09%)
Jun 21, 2024 28.90 29.29 28.90 29.24 488,337 +0.29(+1.00%)
Jun 20, 2024 28.48 29.00 28.48 28.95 358,449 +0.22(+0.77%)
Jun 18, 2024 28.18 28.99 28.11 28.73 291,677 +0.51(+1.81%)
Jun 17, 2024 28.10 28.37 27.88 28.22 310,508 +0.07(+0.25%)
Jun 14, 2024 28.20 28.57 28.06 28.15 652,278 -0.32(-1.12%)
Jun 13, 2024 28.49 28.89 28.22 28.47 385,693 -0.01(-0.04%)
Jun 12, 2024 28.50 28.81 28.22 28.48 333,667 +0.12(+0.42%)
Jun 11, 2024 28.70 28.99 28.35 28.36 281,752 -0.43(-1.49%)
Jun 10, 2024 28.77 29.39 28.70 28.79 307,538 +0.07(+0.24%)
Jun 07, 2024 28.95 29.52 28.71 28.72 350,637 -0.47(-1.61%)
Jun 06, 2024 29.15 29.34 28.87 29.19 315,873 +0.23(+0.79%)
Jun 05, 2024 29.20 29.79 28.85 28.96 491,733 -0.16(-0.55%)
Jun 04, 2024 29.46 29.94 29.07 29.12 434,131 -0.35(-1.19%)
Jun 03, 2024 30.36 30.47 29.36 29.47 321,895 -0.39(-1.31%)
May 31, 2024 30.78 31.07 29.64 29.86 571,624 -1.25(-4.02%)
May 30, 2024 31.20 31.74 30.87 31.11 617,862 -0.22(-0.70%)
May 29, 2024 30.01 31.47 29.16 31.33 810,989 -1.32(-4.04%)
May 28, 2024 32.70 33.01 32.48 32.65 353,302 +0.11(+0.34%)
May 24, 2024 32.60 32.91 32.27 32.54 269,961 +0.08(+0.25%)
May 23, 2024 33.11 33.36 32.28 32.46 232,894 -0.71(-2.14%)
May 22, 2024 33.37 33.86 33.08 33.17 189,075 -0.20(-0.60%)
May 21, 2024 33.21 33.67 33.16 33.37 323,702 -0.29(-0.86%)
May 20, 2024 33.83 34.10 33.52 33.66 184,502 -0.30(-0.88%)
May 17, 2024 33.73 34.48 33.55 33.96 296,666 -0.15(-0.44%)
May 16, 2024 34.49 34.63 34.02 34.11 409,378 -0.09(-0.26%)
May 15, 2024 34.29 34.31 33.93 34.20 517,062 +0.28(+0.83%)
May 14, 2024 34.42 34.46 33.76 33.92 276,814 -0.69(-1.99%)
May 13, 2024 34.39 35.18 34.10 34.61 442,105 +0.96(+2.85%)
May 10, 2024 34.00 34.04 33.49 33.65 324,928 -0.33(-0.97%)
May 09, 2024 33.39 34.00 33.23 33.98 318,462 +0.81(+2.44%)
May 08, 2024 32.92 33.33 32.84 33.17 224,949 -0.09(-0.27%)
May 07, 2024 33.47 33.52 33.14 33.26 199,453 -0.51(-1.51%)
May 06, 2024 33.75 33.98 33.60 33.77 152,791 +0.00(+0.00%)
May 03, 2024 33.88 34.09 33.43 33.77 348,239 -0.05(-0.15%)
May 02, 2024 33.00 34.11 32.89 33.82 413,936 +1.61(+5.00%)
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.