Skip to main content

YY Inc ADR (NQ: YY )

31.33 -1.32 (-4.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 32.62 32.92 32.14 32.21 264,270 -0.41(-1.26%)
Apr 30, 2024 33.06 33.38 32.56 32.62 375,329 -0.85(-2.54%)
Apr 29, 2024 33.46 33.75 33.11 33.47 311,486 +0.09(+0.27%)
Apr 26, 2024 33.63 33.82 33.30 33.38 323,198 +0.15(+0.45%)
Apr 25, 2024 33.05 33.45 32.95 33.23 140,719 -0.15(-0.45%)
Apr 24, 2024 33.42 33.52 33.04 33.38 254,481 +0.38(+1.15%)
Apr 23, 2024 32.90 33.36 32.62 33.00 335,811 +0.20(+0.61%)
Apr 22, 2024 32.46 32.96 32.21 32.80 293,553 +0.57(+1.77%)
Apr 19, 2024 32.28 32.54 32.07 32.23 276,993 -0.43(-1.32%)
Apr 18, 2024 32.64 32.92 32.37 32.66 426,192 +0.45(+1.40%)
Apr 17, 2024 32.18 32.74 32.02 32.21 380,092 +0.40(+1.26%)
Apr 16, 2024 32.24 32.44 31.76 31.81 362,049 -0.57(-1.76%)
Apr 15, 2024 33.26 33.56 32.20 32.38 381,714 -0.52(-1.58%)
Apr 12, 2024 33.95 33.95 32.58 32.90 547,074 -1.09(-3.21%)
Apr 11, 2024 34.00 34.37 33.83 33.99 440,005 -0.03(-0.09%)
Apr 10, 2024 34.37 34.95 33.78 34.02 740,168 -0.76(-2.19%)
Apr 09, 2024 34.81 35.13 34.44 34.78 873,586 -0.15(-0.43%)
Apr 08, 2024 34.33 34.96 34.23 34.93 388,518 +0.87(+2.55%)
Apr 05, 2024 33.92 34.36 33.70 34.06 216,273 +0.24(+0.71%)
Apr 04, 2024 33.88 34.26 33.43 33.82 511,514 -0.34(-1.00%)
Apr 03, 2024 32.69 34.16 32.69 34.16 439,242 +0.87(+2.61%)
Apr 02, 2024 32.00 33.29 31.84 33.29 675,650 +1.43(+4.49%)
Apr 01, 2024 30.90 31.99 30.90 31.86 618,143 +1.11(+3.61%)
Mar 28, 2024 30.37 30.97 30.95 30.75 836,335 +0.50(+1.65%)
Mar 27, 2024 29.93 30.85 29.88 30.25 572,675 +0.25(+0.83%)
Mar 26, 2024 30.27 30.49 29.87 30.00 323,126 -0.25(-0.83%)
Mar 25, 2024 30.38 30.56 30.14 30.25 211,793 -0.45(-1.47%)
Mar 22, 2024 30.99 31.12 30.43 30.70 266,341 -0.42(-1.35%)
Mar 21, 2024 31.90 31.96 30.75 31.12 454,173 -0.77(-2.41%)
Mar 20, 2024 31.84 31.90 30.62 31.89 423,559 +0.41(+1.30%)
Mar 19, 2024 30.20 31.68 29.18 31.48 1,353,916 -1.89(-5.66%)
Mar 18, 2024 32.69 33.51 32.22 33.37 1,071,754 +1.11(+3.44%)
Mar 15, 2024 32.02 32.73 31.80 32.26 1,168,767 +0.39(+1.22%)
Mar 14, 2024 32.62 32.62 31.76 31.87 1,152,585 -1.04(-3.16%)
Mar 13, 2024 31.77 33.09 31.27 32.91 766,677 +1.36(+4.31%)
Mar 12, 2024 30.42 31.83 30.42 31.55 420,873 +1.67(+5.59%)
Mar 11, 2024 29.69 30.38 29.60 29.88 571,774 +0.39(+1.32%)
Mar 08, 2024 31.83 32.50 29.11 29.49 1,925,303 -2.19(-6.91%)
Mar 07, 2024 31.50 31.88 30.68 31.68 840,708 -0.23(-0.72%)
Mar 06, 2024 32.62 32.84 31.59 31.91 440,021 -0.29(-0.90%)
Mar 05, 2024 31.50 32.27 31.34 32.20 824,890 +0.54(+1.71%)
Mar 04, 2024 32.26 32.55 31.44 31.66 851,021 -0.71(-2.19%)
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.