Mail

YI - 111, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 28, 2020	6.45	6.68	6.25	6.51	6.51	30,178
Feb 27, 2020	6.63	6.75	6.00	6.55	6.55	3,205,900
Feb 26, 2020	6.74	6.90	6.62	6.68	6.68	29,700
Feb 25, 2020	6.59	7.04	6.51	6.74	6.74	59,700
Feb 24, 2020	6.55	6.84	6.38	6.60	6.60	1,242,400
Feb 21, 2020	7.08	7.08	6.22	6.76	6.76	1,944,800
Feb 20, 2020	6.76	7.50	6.71	7.16	7.16	54,300
Feb 19, 2020	6.96	7.19	6.33	6.90	6.90	1,579,800
Feb 18, 2020	6.00	7.20	5.78	7.20	7.20	2,144,000
Feb 14, 2020	5.68	6.06	5.68	6.03	6.03	147,800
Feb 13, 2020	5.61	6.10	5.54	5.63	5.63	34,500
Feb 12, 2020	5.52	5.82	5.49	5.61	5.61	29,100
Feb 11, 2020	5.40	5.59	5.32	5.46	5.46	30,000
Feb 10, 2020	5.47	5.47	5.32	5.35	5.35	19,600
Feb 07, 2020	5.38	5.51	5.31	5.47	5.47	18,100
Feb 06, 2020	5.51	5.69	5.33	5.43	5.43	19,000
Feb 05, 2020	5.61	5.62	5.32	5.53	5.53	41,100
Feb 04, 2020	5.66	5.77	5.31	5.62	5.62	106,300
Feb 03, 2020	5.61	5.84	5.33	5.55	5.55	85,900
Jan 31, 2020	6.21	6.52	5.55	5.55	5.55	132,700
Jan 30, 2020	7.14	7.42	6.04	6.31	6.31	946,700
Jan 29, 2020	8.10	8.70	6.75	7.15	7.15	1,202,600
Jan 28, 2020	6.93	8.05	6.61	8.00	8.00	258,500
Jan 27, 2020	7.02	7.07	6.56	7.00	7.00	334,900
Jan 24, 2020	6.64	7.06	6.29	6.63	6.63	51,700
Jan 23, 2020	7.19	7.19	6.00	6.70	6.70	661,200
Jan 22, 2020	7.17	7.20	6.72	7.00	7.00	48,900
Jan 21, 2020	6.65	6.98	6.50	6.92	6.92	54,800
Jan 17, 2020	7.06	7.06	6.46	6.63	6.63	35,100
Jan 16, 2020	6.57	6.86	6.31	6.53	6.53	34,000
Jan 15, 2020	6.45	6.55	6.44	6.45	6.45	8,500
Jan 14, 2020	6.26	6.46	6.26	6.46	6.46	5,600
Jan 13, 2020	6.70	6.76	6.21	6.44	6.44	27,100
Jan 10, 2020	6.70	6.89	6.22	6.56	6.56	28,600
Jan 09, 2020	6.53	6.91	6.45	6.50	6.50	37,000
Jan 08, 2020	6.95	7.25	6.20	6.38	6.38	50,900
Jan 07, 2020	6.01	7.15	6.01	6.93	6.93	54,800
Jan 06, 2020	6.32	6.32	6.13	6.13	6.13	6,400
Jan 03, 2020	6.07	6.47	6.00	6.20	6.20	26,200
Jan 02, 2020	6.16	6.78	5.98	6.24	6.24	39,100
Dec 31, 2019	5.84	7.01	5.15	6.73	6.73	437,500
Dec 30, 2019	5.46	6.94	5.03	6.45	6.45	194,500
Dec 27, 2019	5.30	6.90	5.00	6.75	6.75	89,600
Dec 26, 2019	5.06	5.30	4.46	5.27	5.27	223,300
Dec 24, 2019	5.15	5.20	4.90	5.16	5.16	49,900
Dec 23, 2019	4.97	5.15	4.96	5.15	5.15	8,200
Dec 20, 2019	5.02	5.11	5.02	5.11	5.11	5,000
Dec 19, 2019	5.03	5.03	5.03	5.03	5.03	-
Dec 18, 2019	5.03	5.03	5.03	5.03	5.03	-
Dec 17, 2019	4.87	5.03	4.87	5.03	5.03	13,100
Dec 16, 2019	4.96	5.01	4.93	4.93	4.93	1,300
Dec 13, 2019	5.03	5.03	4.82	4.98	4.98	5,800
Dec 12, 2019	4.80	5.06	4.76	4.88	4.88	15,100
Dec 11, 2019	4.89	5.00	4.75	4.75	4.75	17,200
Dec 10, 2019	5.11	5.11	4.66	5.00	5.00	40,900
Dec 09, 2019	5.10	5.12	4.91	5.11	5.11	21,600
Dec 06, 2019	5.07	5.09	5.00	5.05	5.05	7,700
Dec 05, 2019	5.01	5.10	5.00	5.10	5.10	7,300
Dec 04, 2019	5.05	5.05	4.86	5.00	5.00	9,100
Dec 03, 2019	5.02	5.05	4.85	5.01	5.01	17,200
Dec 02, 2019	5.10	5.20	5.01	5.15	5.15	12,500
Nov 29, 2019	4.96	5.13	4.96	5.11	5.11	5,400
Nov 27, 2019	5.00	5.07	4.96	5.00	5.00	30,900
Nov 26, 2019	4.96	5.19	4.96	5.10	5.10	27,700
Nov 25, 2019	5.05	5.05	4.79	5.05	5.05	15,200
Nov 22, 2019	5.12	5.17	5.00	5.10	5.10	23,000
Nov 21, 2019	5.17	5.18	5.00	5.17	5.17	7,900
Nov 20, 2019	5.15	5.20	5.00	5.18	5.18	11,200
Nov 19, 2019	5.16	5.24	5.02	5.20	5.20	10,200
Nov 18, 2019	5.03	5.20	5.00	5.20	5.20	8,800
Nov 15, 2019	4.97	5.22	4.97	5.20	5.20	17,500
Nov 14, 2019	5.50	5.50	4.64	5.00	5.00	37,000
Nov 13, 2019	5.50	5.69	5.15	5.29	5.29	18,900
Nov 12, 2019	5.15	5.58	5.15	5.58	5.58	6,000
Nov 11, 2019	5.18	5.26	4.66	5.26	5.26	24,000
Nov 08, 2019	4.71	5.39	4.71	5.26	5.26	12,100
Nov 07, 2019	4.77	4.78	4.76	4.78	4.78	1,300
Nov 06, 2019	5.09	5.09	4.72	4.72	4.72	5,100
Nov 05, 2019	5.06	5.20	4.68	5.18	5.18	11,000
Nov 04, 2019	4.62	4.86	4.62	4.64	4.64	1,200
Nov 01, 2019	4.64	4.64	4.53	4.53	4.53	500
Oct 31, 2019	4.50	4.77	4.50	4.66	4.66	10,200
Oct 30, 2019	4.59	4.59	4.43	4.45	4.45	21,700
Oct 29, 2019	4.56	4.82	4.56	4.56	4.56	9,300
Oct 28, 2019	4.55	4.70	4.51	4.56	4.56	12,200
Oct 25, 2019	4.75	4.87	4.56	4.56	4.56	18,600
Oct 24, 2019	4.75	4.80	4.75	4.75	4.75	2,900
Oct 23, 2019	4.80	4.80	4.80	4.80	4.80	100
Oct 22, 2019	4.70	4.86	4.65	4.80	4.80	7,400
Oct 21, 2019	4.66	4.82	4.66	4.66	4.66	11,100
Oct 18, 2019	4.81	4.92	4.70	4.70	4.70	5,600
Oct 17, 2019	4.93	4.93	4.85	4.85	4.85	1,200
Oct 16, 2019	4.97	5.01	4.95	5.00	5.00	1,800
Oct 15, 2019	4.81	4.97	4.81	4.83	4.83	5,800
Oct 14, 2019	4.91	4.91	4.88	4.89	4.89	7,500
Oct 11, 2019	4.94	5.15	4.90	5.00	5.00	12,500
Oct 10, 2019	4.92	4.96	4.53	4.88	4.88	12,700
Oct 09, 2019	4.91	5.06	4.91	5.03	5.03	20,400
Oct 08, 2019	4.91	5.04	4.91	5.04	5.04	400
Oct 07, 2019	4.99	5.18	4.87	4.91	4.91	23,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...