Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

111 Inc ADR (NQ: YI )

1.050 -0.030 (-2.78%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 18, 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 (%)
Jun 30, 2020 6.270 6.750 6.170 6.350 49,828 -0.09(-1.40%)
Jun 29, 2020 6.770 6.810 6.335 6.440 30,309 -0.34(-5.01%)
Jun 26, 2020 6.200 6.890 6.050 6.780 560,800 +0.56(+9.00%)
Jun 25, 2020 6.370 6.800 6.100 6.220 271,398 -0.12(-1.89%)
Jun 24, 2020 6.580 6.875 6.250 6.340 337,661 -0.25(-3.79%)
Jun 23, 2020 6.430 6.615 6.384 6.590 26,080 +0.17(+2.65%)
Jun 22, 2020 6.860 6.870 6.300 6.420 256,452 -0.44(-6.41%)
Jun 19, 2020 6.940 6.940 6.610 6.860 50,700 +0.17(+2.54%)
Jun 18, 2020 6.810 6.835 6.520 6.690 31,720 -0.17(-2.48%)
Jun 17, 2020 6.960 6.990 6.670 6.860 23,990 +0.03(+0.44%)
Jun 16, 2020 6.810 6.830 6.640 6.830 34,949 +0.21(+3.17%)
Jun 15, 2020 6.420 6.815 6.408 6.620 35,743 +0.24(+3.76%)
Jun 12, 2020 6.510 6.750 6.370 6.380 68,200 +0.06(+0.95%)
Jun 11, 2020 7.000 7.040 6.220 6.320 641,521 -0.71(-10.10%)
Jun 10, 2020 6.960 7.070 6.960 7.030 35,567 +0.06(+0.86%)
Jun 09, 2020 7.050 7.170 6.920 6.970 19,739 -0.13(-1.83%)
Jun 08, 2020 7.010 7.140 7.000 7.100 37,767 +0.10(+1.43%)
Jun 05, 2020 7.150 7.340 7.000 7.000 54,500 -0.13(-1.82%)
Jun 04, 2020 7.200 7.390 7.120 7.130 18,297 -0.16(-2.19%)
Jun 03, 2020 7.330 7.430 7.180 7.290 21,315 -0.13(-1.75%)
Jun 02, 2020 7.200 7.600 7.050 7.420 50,351 +0.18(+2.49%)
Jun 01, 2020 7.370 7.435 7.154 7.240 34,854 -0.16(-2.16%)
May 29, 2020 7.460 7.650 7.050 7.400 1,175,400 -0.16(-2.12%)
May 28, 2020 7.780 7.780 7.520 7.560 66,154 -0.08(-1.05%)
May 27, 2020 7.360 7.650 7.310 7.640 61,723 +0.24(+3.24%)
May 26, 2020 7.340 7.500 7.010 7.400 46,533 +0.31(+4.37%)
May 22, 2020 7.460 7.460 6.900 7.090 181,900 -0.38(-5.09%)
May 21, 2020 7.540 7.620 7.380 7.470 97,965 +0.17(+2.33%)
May 20, 2020 7.650 7.650 7.300 7.300 70,183 -0.34(-4.45%)
May 19, 2020 7.670 7.690 7.300 7.640 53,698 +0.03(+0.39%)
May 18, 2020 7.680 7.730 7.300 7.610 94,159 +0.00(+0.00%)
May 15, 2020 7.630 7.690 7.430 7.610 28,700 +0.01(+0.13%)
May 14, 2020 7.980 7.980 7.350 7.600 51,652 -0.01(-0.13%)
May 13, 2020 7.220 7.720 7.220 7.610 38,575 +0.44(+6.14%)
May 12, 2020 7.440 7.480 7.170 7.170 22,962 -0.27(-3.63%)
May 11, 2020 7.590 7.590 7.310 7.440 25,564 -0.09(-1.20%)
May 08, 2020 7.740 7.740 6.910 7.530 476,500 -0.07(-0.92%)
May 07, 2020 7.360 7.740 7.335 7.600 24,386 +0.12(+1.60%)
May 06, 2020 7.430 7.500 7.290 7.480 13,943 +0.06(+0.81%)
May 05, 2020 7.750 7.750 7.120 7.420 73,687 -0.18(-2.37%)
May 04, 2020 7.300 7.600 7.050 7.600 103,281 +0.37(+5.12%)
May 01, 2020 7.380 7.740 7.230 7.230 19,600 -0.37(-4.87%)
Apr 30, 2020 7.480 7.704 7.130 7.600 36,087 +0.11(+1.47%)
Apr 29, 2020 7.160 7.490 7.060 7.490 76,324 +0.37(+5.20%)
Apr 28, 2020 7.590 7.590 6.650 7.120 72,989 -0.35(-4.69%)
Apr 27, 2020 6.600 7.720 6.250 7.470 1,928,471 +0.97(+14.92%)
Apr 24, 2020 6.910 7.000 6.335 6.500 39,200 -0.26(-3.85%)
Apr 23, 2020 7.330 7.330 6.640 6.760 58,955 -0.63(-8.53%)
Apr 22, 2020 7.200 7.450 7.010 7.390 5,574 +0.34(+4.82%)
Apr 21, 2020 7.530 7.590 6.920 7.050 35,429 -0.49(-6.50%)
Apr 20, 2020 7.710 7.710 7.220 7.540 104,168 -0.01(-0.13%)
Apr 17, 2020 7.430 7.600 6.540 7.550 767,100 +0.14(+1.89%)
Apr 16, 2020 7.500 7.600 7.190 7.410 25,009 -0.12(-1.59%)
Apr 15, 2020 7.280 7.600 7.250 7.530 62,999 +0.07(+0.94%)
Apr 14, 2020 7.370 7.600 7.300 7.460 81,386 +0.02(+0.27%)
Apr 13, 2020 7.640 7.640 7.170 7.440 70,376 -0.06(-0.80%)
Apr 09, 2020 7.110 7.600 7.050 7.500 120,600 +0.34(+4.75%)
Apr 08, 2020 7.250 7.250 6.820 7.160 154,377 -0.04(-0.56%)
Apr 07, 2020 6.840 7.219 6.570 7.200 129,124 +0.36(+5.26%)
Apr 06, 2020 6.600 6.990 6.370 6.840 156,098 +0.29(+4.43%)
Apr 03, 2020 6.590 6.750 6.298 6.550 53,500 -0.06(-0.91%)
Apr 02, 2020 6.490 6.780 6.340 6.610 106,382 +0.01(+0.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.