Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

111, Inc. (YI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
May 27, 20221.60001.93001.53001.92001.9200387,300
May 26, 20221.45001.62001.42001.59001.5900629,300
May 25, 20221.43001.52001.42001.42001.4200161,500
May 24, 20221.50001.51001.37001.44001.4400173,000
May 23, 20221.59001.65001.49001.51001.51002,035,200
May 20, 20221.69001.80001.51001.59001.5900230,900
May 19, 20221.81001.91001.68001.68001.6800782,100
May 18, 20221.75001.97001.59001.82001.8200534,800
May 17, 20221.77001.84001.69001.78001.7800150,700
May 16, 20221.76001.84001.67001.72001.7200104,400
May 13, 20221.74001.87001.71001.75001.7500140,300
May 12, 20221.64001.77001.61001.68001.680091,000
May 11, 20221.83001.83001.65001.66001.6600128,300
May 10, 20221.73001.86001.70001.81001.8100112,500
May 09, 20221.84001.85001.71001.75001.7500223,900
May 06, 20221.98002.04001.84001.92001.9200186,800
May 05, 20222.04002.12001.97002.02002.0200207,300
May 04, 20222.04002.15001.97002.11002.1100113,800
May 03, 20222.01002.15001.97002.09002.0900137,900
May 02, 20221.93002.10001.93002.02002.0200141,100
Apr 29, 20222.08002.14001.92001.96001.9600161,800
Apr 28, 20221.90001.99001.85001.95001.9500141,300
Apr 27, 20221.98002.04001.90001.90001.9000113,100
Apr 26, 20222.08002.08001.92001.95001.9500102,200
Apr 25, 20221.91002.12001.91002.12002.1200127,300
Apr 22, 20221.97002.05001.94001.96001.9600113,500
Apr 21, 20221.95001.98001.91001.95001.9500176,600
Apr 20, 20222.03002.07001.86001.96001.9600536,400
Apr 19, 20222.03002.11001.98002.06002.0600186,100
Apr 18, 20222.16002.16001.97002.06002.0600257,900
Apr 14, 20222.23002.30002.12002.17002.1700114,600
Apr 13, 20222.16002.23002.16002.20002.2000167,700
Apr 12, 20222.24002.30002.11002.15002.1500169,800
Apr 11, 20222.32002.34002.18002.20002.2000360,100
Apr 08, 20222.48002.48002.35002.37002.3700176,500
Apr 07, 20222.57002.57002.30002.42002.4200335,000
Apr 06, 20222.62002.65002.50002.61002.6100409,600
Apr 05, 20222.81002.85002.58002.69002.69005,089,700
Apr 04, 20222.74002.97002.50002.89002.89005,703,600
Apr 01, 20222.84002.88002.60002.70002.7000496,300
Mar 31, 20223.14003.21002.66002.66002.66005,738,500
Mar 30, 20223.06003.33002.91003.18003.18003,995,300
Mar 29, 20223.22003.40003.04003.06003.0600446,900
Mar 28, 20223.04003.21002.99003.18003.1800213,100
Mar 25, 20223.09003.15002.86003.04003.04004,090,100
Mar 24, 20223.12003.26002.78003.23003.23003,836,400
Mar 23, 20222.92003.27002.85003.13003.1300392,400
Mar 22, 20223.20003.30002.82002.97002.97002,121,900
Mar 21, 20223.05003.16002.70003.09003.09001,877,500
Mar 18, 20222.46003.49002.26003.23003.23002,602,300
Mar 17, 20222.28002.59002.20002.37002.3700875,700
Mar 16, 20222.06002.31001.69002.20002.20002,085,800
Mar 15, 20221.63001.86001.63001.80001.8000247,500
Mar 14, 20222.10002.10001.65001.69001.6900373,300
Mar 11, 20222.36002.41001.84002.00002.0000434,100
Mar 10, 20222.48002.51002.23002.33002.3300248,700
Mar 09, 20222.40002.60002.38002.57002.570077,900
Mar 08, 20222.45002.46002.25002.32002.320093,200
Mar 07, 20222.34002.50002.32002.46002.460094,400
Mar 04, 20222.59002.64002.30002.41002.4100104,800
Mar 03, 20222.65002.68002.58002.60002.600062,600
Mar 02, 20222.70002.75002.56002.67002.670083,300
Mar 01, 20222.67002.80002.61002.70002.7000108,600
Feb 28, 20222.70002.91002.63002.67002.6700176,500
Feb 25, 20222.83002.85002.71002.81002.810045,300
Feb 24, 20222.52002.83002.52002.82002.8200108,700
Feb 23, 20222.77002.82002.65002.66002.660092,400
Feb 22, 20222.82002.88002.71002.77002.770047,500
Feb 18, 20222.90002.96002.77002.85002.8500109,400
Feb 17, 20223.06003.13002.84002.94002.940099,400
Feb 16, 20223.01003.10002.95003.07003.070057,100
Feb 15, 20222.90003.03002.90003.00003.000063,200
Feb 14, 20223.21003.26002.85002.85002.8500336,300
Feb 11, 20223.24003.55003.23003.26003.2600160,600
Feb 10, 20223.20003.47003.20003.39003.3900120,400
Feb 09, 20223.29003.31003.21003.28003.280098,900
Feb 08, 20223.10003.25003.10003.24003.240058,100
Feb 07, 20223.04003.17003.01003.12003.120045,200
Feb 04, 20223.00003.06002.91003.03003.030037,500
Feb 03, 20222.93003.07002.93002.98002.980042,200
Feb 02, 20223.21003.28003.00003.05003.050081,200
Feb 01, 20223.09003.30003.04003.19003.1900172,800
Jan 31, 20222.81003.06002.79003.03003.0300122,000
Jan 28, 20222.78002.80002.60002.80002.8000198,800
Jan 27, 20223.00003.15002.72002.75002.7500178,400
Jan 26, 20223.23003.23002.95002.98002.9800109,900
Jan 25, 20223.02003.16002.93003.14003.140098,300
Jan 24, 20222.98003.09002.65003.05003.0500309,200
Jan 21, 20223.13003.24003.03003.07003.0700104,800
Jan 20, 20223.22003.54003.16003.17003.1700366,500
Jan 19, 20223.05003.19002.92003.14003.1400211,600
Jan 18, 20223.01003.09002.95003.01003.010078,100
Jan 14, 20223.10003.24002.96003.12003.1200144,500
Jan 13, 20223.25003.39003.14003.17003.1700100,400
Jan 12, 20223.20003.35003.08003.30003.3000176,900
Jan 11, 20222.92003.36002.88003.24003.2400331,000
Jan 10, 20223.01003.01002.78002.89002.8900383,200
Jan 07, 20223.10003.16002.95002.97002.9700308,300
Jan 06, 20223.18003.18003.01003.04003.0400309,600
Jan 05, 20223.26003.34003.10003.12003.1200220,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement