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

111, Inc. - American Depositary Shares (NQ: YI )

8.180 +0.160 (+2.00%)
Streaming Delayed Price Updated: 10:25 AM EST, Feb 20, 2025 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 (%)
Feb 19, 2025 8.060 8.390 7.970 8.020 27,433 +0.02(+0.31%)
Feb 18, 2025 7.700 8.810 7.700 7.995 63,593 +0.34(+4.51%)
Feb 14, 2025 7.445 7.730 7.394 7.650 31,058 +0.30(+4.08%)
Feb 13, 2025 7.040 7.480 7.040 7.350 26,262 -0.01(-0.11%)
Feb 12, 2025 6.900 7.530 6.900 7.358 30,542 +0.38(+5.42%)
Feb 11, 2025 7.160 7.160 6.880 6.980 16,313 -0.20(-2.79%)
Feb 10, 2025 7.200 7.240 6.960 7.180 34,266 +0.20(+2.87%)
Feb 07, 2025 6.950 7.090 6.745 6.980 41,319 +0.33(+4.93%)
Feb 06, 2025 6.300 6.947 6.300 6.652 50,715 +0.43(+6.95%)
Feb 05, 2025 6.430 6.480 6.210 6.220 22,427 -0.26(-4.01%)
Feb 04, 2025 6.600 6.750 6.400 6.480 20,013 -0.11(-1.67%)
Feb 03, 2025 5.680 6.950 5.550 6.590 48,942 +0.77(+13.23%)
Jan 31, 2025 5.578 5.855 5.570 5.820 31,874 +0.08(+1.39%)
Jan 30, 2025 5.470 5.740 5.410 5.740 43,526 +0.19(+3.42%)
Jan 29, 2025 5.630 5.630 5.370 5.550 20,752 +0.02(+0.36%)
Jan 28, 2025 5.250 5.600 5.000 5.530 79,510 +0.20(+3.75%)
Jan 27, 2025 5.370 5.764 5.200 5.330 85,813 +0.05(+0.95%)
Jan 24, 2025 4.730 5.659 4.550 5.280 176,019 +4.81(+1029.41%)
Jan 23, 2025 0.4310 0.4997 0.4180 0.4675 555,417 +0.03(+5.77%)
Jan 22, 2025 0.4400 0.4599 0.4300 0.4420 352,357 +0.01(+2.53%)
Jan 21, 2025 0.4500 0.4590 0.4200 0.4311 407,512 +0.01(+1.32%)
Jan 17, 2025 0.4300 0.4467 0.4160 0.4255 436,992 -0.00(-0.70%)
Jan 16, 2025 0.4310 0.4640 0.4200 0.4285 290,307 -0.02(-4.78%)
Jan 15, 2025 0.4700 0.4700 0.4400 0.4500 190,192 -0.02(-3.43%)
Jan 14, 2025 0.4500 0.4755 0.4145 0.4660 377,888 +0.03(+5.67%)
Jan 13, 2025 0.5100 0.5400 0.4300 0.4410 759,377 -0.05(-10.37%)
Jan 10, 2025 0.5300 0.5300 0.4900 0.4920 562,064 -0.05(-8.89%)
Jan 08, 2025 0.5700 0.5800 0.4990 0.5400 1,744,813 -0.03(-5.26%)
Jan 07, 2025 0.6200 0.6249 0.5700 0.5700 590,834 -0.04(-6.56%)
Jan 06, 2025 0.6682 0.6746 0.6100 0.6100 315,288 -0.04(-5.73%)
Jan 03, 2025 0.6320 0.6971 0.6320 0.6471 75,328 +0.02(+2.71%)
Jan 02, 2025 0.6700 0.6700 0.6200 0.6300 80,794 +0.01(+1.12%)
Dec 31, 2024 0.6230 0 -0.03(-4.15%)
Dec 30, 2024 0.7111 0.7400 0.5001 0.6500 1,280,418 -0.08(-11.56%)
Dec 27, 2024 0.7600 0.7668 0.7100 0.7350 214,429 -0.02(-2.27%)
Dec 26, 2024 0.8069 0.8069 0.7400 0.7521 161,912 -0.02(-2.84%)
Dec 24, 2024 0.7300 0.8300 0.7300 0.7741 83,165 +0.03(+4.59%)
Dec 23, 2024 0.8987 0.8987 0.7300 0.7401 150,680 -0.14(-15.90%)
Dec 20, 2024 0.7400 0.8980 0.7398 0.8800 188,946 +0.13(+16.96%)
Dec 19, 2024 0.7700 0.7700 0.7300 0.7524 57,360 -0.02(-2.16%)
Dec 18, 2024 0.7900 0.7900 0.7650 0.7690 37,707 -0.03(-3.75%)
Dec 17, 2024 0.7800 0.8200 0.7760 0.7990 19,102 +0.01(+1.14%)
Dec 16, 2024 0.8300 0.8350 0.7620 0.7900 20,113 -0.04(-4.87%)
Dec 13, 2024 0.8490 0.8500 0.7499 0.8304 28,414 +0.05(+6.46%)
Dec 12, 2024 0.8100 0.8100 0.7700 0.7800 37,181 +0.01(+1.30%)
Dec 11, 2024 0.8300 0.8684 0.7650 0.7700 61,691 -0.05(-6.10%)
Dec 10, 2024 0.8500 0.8844 0.8200 0.8200 98,734 -0.03(-3.53%)
Dec 09, 2024 0.8100 0.8986 0.8100 0.8500 176,341 +0.06(+7.87%)
Dec 06, 2024 0.7500 0.7900 0.7301 0.7880 100,410 +0.04(+5.07%)
Dec 05, 2024 0.7600 0.7897 0.7300 0.7500 23,231 -0.02(-2.60%)
Dec 04, 2024 0.7720 0.7799 0.7400 0.7700 47,049 +0.02(+2.67%)
Dec 03, 2024 0.7800 0.7800 0.7299 0.7500 251,312 -0.04(-5.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.