Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. markets closed

S&P 500
4,158.24
+100.40(+2.47%)
Dow 30
33,212.96
+575.77(+1.76%)
Nasdaq
12,131.13
+390.48(+3.33%)
Russell 2000
1,887.90
+49.66(+2.70%)
Crude Oil
115.07
+0.98(+0.86%)
Gold
1,857.30
+3.40(+0.18%)

Advertisement

Advertisement

Advertisement

Advertisement

111, Inc. (YI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

1.9200

+0.3300

(+20.75%)

At close: 04:00PM EDT

1.9600

+0.04

(+2.08%)

After hours:

07:49PM EDT

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	1.6000	1.9300	1.5300	1.9200	1.9200	387,300
May 26, 2022	1.4500	1.6200	1.4200	1.5900	1.5900	629,300
May 25, 2022	1.4300	1.5200	1.4200	1.4200	1.4200	161,500
May 24, 2022	1.5000	1.5100	1.3700	1.4400	1.4400	173,000
May 23, 2022	1.5900	1.6500	1.4900	1.5100	1.5100	2,035,200
May 20, 2022	1.6900	1.8000	1.5100	1.5900	1.5900	230,900
May 19, 2022	1.8100	1.9100	1.6800	1.6800	1.6800	782,100
May 18, 2022	1.7500	1.9700	1.5900	1.8200	1.8200	534,800
May 17, 2022	1.7700	1.8400	1.6900	1.7800	1.7800	150,700
May 16, 2022	1.7600	1.8400	1.6700	1.7200	1.7200	104,400
May 13, 2022	1.7400	1.8700	1.7100	1.7500	1.7500	140,300
May 12, 2022	1.6400	1.7700	1.6100	1.6800	1.6800	91,000
May 11, 2022	1.8300	1.8300	1.6500	1.6600	1.6600	128,300
May 10, 2022	1.7300	1.8600	1.7000	1.8100	1.8100	112,500
May 09, 2022	1.8400	1.8500	1.7100	1.7500	1.7500	223,900
May 06, 2022	1.9800	2.0400	1.8400	1.9200	1.9200	186,800
May 05, 2022	2.0400	2.1200	1.9700	2.0200	2.0200	207,300
May 04, 2022	2.0400	2.1500	1.9700	2.1100	2.1100	113,800
May 03, 2022	2.0100	2.1500	1.9700	2.0900	2.0900	137,900
May 02, 2022	1.9300	2.1000	1.9300	2.0200	2.0200	141,100
Apr 29, 2022	2.0800	2.1400	1.9200	1.9600	1.9600	161,800
Apr 28, 2022	1.9000	1.9900	1.8500	1.9500	1.9500	141,300
Apr 27, 2022	1.9800	2.0400	1.9000	1.9000	1.9000	113,100
Apr 26, 2022	2.0800	2.0800	1.9200	1.9500	1.9500	102,200
Apr 25, 2022	1.9100	2.1200	1.9100	2.1200	2.1200	127,300
Apr 22, 2022	1.9700	2.0500	1.9400	1.9600	1.9600	113,500
Apr 21, 2022	1.9500	1.9800	1.9100	1.9500	1.9500	176,600
Apr 20, 2022	2.0300	2.0700	1.8600	1.9600	1.9600	536,400
Apr 19, 2022	2.0300	2.1100	1.9800	2.0600	2.0600	186,100
Apr 18, 2022	2.1600	2.1600	1.9700	2.0600	2.0600	257,900
Apr 14, 2022	2.2300	2.3000	2.1200	2.1700	2.1700	114,600
Apr 13, 2022	2.1600	2.2300	2.1600	2.2000	2.2000	167,700
Apr 12, 2022	2.2400	2.3000	2.1100	2.1500	2.1500	169,800
Apr 11, 2022	2.3200	2.3400	2.1800	2.2000	2.2000	360,100
Apr 08, 2022	2.4800	2.4800	2.3500	2.3700	2.3700	176,500
Apr 07, 2022	2.5700	2.5700	2.3000	2.4200	2.4200	335,000
Apr 06, 2022	2.6200	2.6500	2.5000	2.6100	2.6100	409,600
Apr 05, 2022	2.8100	2.8500	2.5800	2.6900	2.6900	5,089,700
Apr 04, 2022	2.7400	2.9700	2.5000	2.8900	2.8900	5,703,600
Apr 01, 2022	2.8400	2.8800	2.6000	2.7000	2.7000	496,300
Mar 31, 2022	3.1400	3.2100	2.6600	2.6600	2.6600	5,738,500
Mar 30, 2022	3.0600	3.3300	2.9100	3.1800	3.1800	3,995,300
Mar 29, 2022	3.2200	3.4000	3.0400	3.0600	3.0600	446,900
Mar 28, 2022	3.0400	3.2100	2.9900	3.1800	3.1800	213,100
Mar 25, 2022	3.0900	3.1500	2.8600	3.0400	3.0400	4,090,100
Mar 24, 2022	3.1200	3.2600	2.7800	3.2300	3.2300	3,836,400
Mar 23, 2022	2.9200	3.2700	2.8500	3.1300	3.1300	392,400
Mar 22, 2022	3.2000	3.3000	2.8200	2.9700	2.9700	2,121,900
Mar 21, 2022	3.0500	3.1600	2.7000	3.0900	3.0900	1,877,500
Mar 18, 2022	2.4600	3.4900	2.2600	3.2300	3.2300	2,602,300
Mar 17, 2022	2.2800	2.5900	2.2000	2.3700	2.3700	875,700
Mar 16, 2022	2.0600	2.3100	1.6900	2.2000	2.2000	2,085,800
Mar 15, 2022	1.6300	1.8600	1.6300	1.8000	1.8000	247,500
Mar 14, 2022	2.1000	2.1000	1.6500	1.6900	1.6900	373,300
Mar 11, 2022	2.3600	2.4100	1.8400	2.0000	2.0000	434,100
Mar 10, 2022	2.4800	2.5100	2.2300	2.3300	2.3300	248,700
Mar 09, 2022	2.4000	2.6000	2.3800	2.5700	2.5700	77,900
Mar 08, 2022	2.4500	2.4600	2.2500	2.3200	2.3200	93,200
Mar 07, 2022	2.3400	2.5000	2.3200	2.4600	2.4600	94,400
Mar 04, 2022	2.5900	2.6400	2.3000	2.4100	2.4100	104,800
Mar 03, 2022	2.6500	2.6800	2.5800	2.6000	2.6000	62,600
Mar 02, 2022	2.7000	2.7500	2.5600	2.6700	2.6700	83,300
Mar 01, 2022	2.6700	2.8000	2.6100	2.7000	2.7000	108,600
Feb 28, 2022	2.7000	2.9100	2.6300	2.6700	2.6700	176,500
Feb 25, 2022	2.8300	2.8500	2.7100	2.8100	2.8100	45,300
Feb 24, 2022	2.5200	2.8300	2.5200	2.8200	2.8200	108,700
Feb 23, 2022	2.7700	2.8200	2.6500	2.6600	2.6600	92,400
Feb 22, 2022	2.8200	2.8800	2.7100	2.7700	2.7700	47,500
Feb 18, 2022	2.9000	2.9600	2.7700	2.8500	2.8500	109,400
Feb 17, 2022	3.0600	3.1300	2.8400	2.9400	2.9400	99,400
Feb 16, 2022	3.0100	3.1000	2.9500	3.0700	3.0700	57,100
Feb 15, 2022	2.9000	3.0300	2.9000	3.0000	3.0000	63,200
Feb 14, 2022	3.2100	3.2600	2.8500	2.8500	2.8500	336,300
Feb 11, 2022	3.2400	3.5500	3.2300	3.2600	3.2600	160,600
Feb 10, 2022	3.2000	3.4700	3.2000	3.3900	3.3900	120,400
Feb 09, 2022	3.2900	3.3100	3.2100	3.2800	3.2800	98,900
Feb 08, 2022	3.1000	3.2500	3.1000	3.2400	3.2400	58,100
Feb 07, 2022	3.0400	3.1700	3.0100	3.1200	3.1200	45,200
Feb 04, 2022	3.0000	3.0600	2.9100	3.0300	3.0300	37,500
Feb 03, 2022	2.9300	3.0700	2.9300	2.9800	2.9800	42,200
Feb 02, 2022	3.2100	3.2800	3.0000	3.0500	3.0500	81,200
Feb 01, 2022	3.0900	3.3000	3.0400	3.1900	3.1900	172,800
Jan 31, 2022	2.8100	3.0600	2.7900	3.0300	3.0300	122,000
Jan 28, 2022	2.7800	2.8000	2.6000	2.8000	2.8000	198,800
Jan 27, 2022	3.0000	3.1500	2.7200	2.7500	2.7500	178,400
Jan 26, 2022	3.2300	3.2300	2.9500	2.9800	2.9800	109,900
Jan 25, 2022	3.0200	3.1600	2.9300	3.1400	3.1400	98,300
Jan 24, 2022	2.9800	3.0900	2.6500	3.0500	3.0500	309,200
Jan 21, 2022	3.1300	3.2400	3.0300	3.0700	3.0700	104,800
Jan 20, 2022	3.2200	3.5400	3.1600	3.1700	3.1700	366,500
Jan 19, 2022	3.0500	3.1900	2.9200	3.1400	3.1400	211,600
Jan 18, 2022	3.0100	3.0900	2.9500	3.0100	3.0100	78,100
Jan 14, 2022	3.1000	3.2400	2.9600	3.1200	3.1200	144,500
Jan 13, 2022	3.2500	3.3900	3.1400	3.1700	3.1700	100,400
Jan 12, 2022	3.2000	3.3500	3.0800	3.3000	3.3000	176,900
Jan 11, 2022	2.9200	3.3600	2.8800	3.2400	3.2400	331,000
Jan 10, 2022	3.0100	3.0100	2.7800	2.8900	2.8900	383,200
Jan 07, 2022	3.1000	3.1600	2.9500	2.9700	2.9700	308,300
Jan 06, 2022	3.1800	3.1800	3.0100	3.0400	3.0400	309,600
Jan 05, 2022	3.2600	3.3400	3.1000	3.1200	3.1200	220,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement