Advertisement
Advertisement
U.S. markets close in 6 hours 2 minutes
Advertisement
Advertisement
Advertisement
Advertisement

111, Inc. (YI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
2.5269+0.0769 (+3.14%)
As of 09:40AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20232.52692.52692.51002.52692.5269112
Sep 28, 20232.48002.54002.37002.46002.4600132,500
Sep 27, 20232.38002.54002.38002.50002.500095,300
Sep 26, 20232.36002.40002.31002.36002.360051,800
Sep 25, 20232.41002.47002.35002.38002.380064,500
Sep 22, 20232.50002.52002.44002.46002.460023,200
Sep 21, 20232.55002.55002.44002.47002.470032,500
Sep 20, 20232.59002.59002.46002.46002.460030,100
Sep 19, 20232.57002.63002.49002.52002.520053,400
Sep 18, 20232.65002.65002.50002.61002.610029,500
Sep 15, 20232.60002.70002.58002.70002.700097,200
Sep 14, 20232.61002.64002.49002.60002.600043,000
Sep 13, 20232.57002.64002.57002.60002.600013,300
Sep 12, 20232.63002.63002.52002.59002.590030,500
Sep 11, 20232.60002.72002.50002.63002.630034,900
Sep 08, 20232.66002.77002.50002.62002.620039,700
Sep 07, 20232.63002.75002.50002.70002.700056,200
Sep 06, 20232.66002.75002.63002.66002.660067,200
Sep 05, 20232.59002.81002.59002.70002.700064,900
Sep 01, 20232.57002.70002.51002.59002.590056,200
Aug 31, 20232.67002.67002.50002.54002.5400137,800
Aug 30, 20232.57002.62002.56002.56002.5600124,100
Aug 29, 20232.60002.73002.60002.62002.6200123,100
Aug 28, 20232.73002.77002.62002.67002.670038,700
Aug 25, 20232.75002.80002.60002.75002.750063,600
Aug 24, 20232.99002.99002.75002.79002.790054,500
Aug 23, 20232.96002.97002.94002.95002.950017,800
Aug 22, 20232.95002.97002.92002.96002.960027,400
Aug 21, 20232.94003.00002.86002.97002.970030,200
Aug 18, 20232.90003.00002.89002.93002.930023,200
Aug 17, 20232.97003.12002.92002.94002.940055,400
Aug 16, 20232.99002.99002.94002.96002.960024,400
Aug 15, 20232.96003.02002.94002.98002.980018,800
Aug 14, 20233.03003.04002.92002.98002.980060,100
Aug 11, 20232.98003.17002.92003.03003.030067,400
Aug 10, 20232.91003.05002.91002.96002.960037,800
Aug 09, 20232.99003.06002.92002.95002.950031,600
Aug 08, 20233.03003.05002.92002.94002.940065,000
Aug 07, 20233.06003.06003.02003.04003.040063,500
Aug 04, 20233.04003.10003.04003.06003.060015,200
Aug 03, 20233.04003.10003.02003.05003.0500161,500
Aug 02, 20233.07003.10003.01003.04003.040060,000
Aug 01, 20233.18003.18003.10003.11003.110023,800
Jul 31, 20233.10003.19003.08003.18003.180079,400
Jul 28, 20233.08003.16003.07003.10003.1000100,100
Jul 27, 20233.15003.19003.08003.09003.090075,500
Jul 26, 20233.25003.25003.13003.18003.180027,800
Jul 25, 20233.27003.31003.09003.12003.120073,700
Jul 24, 20233.34003.36003.22003.26003.260078,900
Jul 21, 20233.15003.35003.13003.34003.3400195,200
Jul 20, 20233.13003.20003.09003.15003.1500188,900
Jul 19, 20233.07003.15003.01003.13003.1300135,900
Jul 18, 20232.89003.07002.89003.01003.0100313,700
Jul 17, 20232.95002.98002.90002.93002.9300225,100
Jul 14, 20232.80002.97002.80002.87002.8700216,800
Jul 13, 20232.78002.88002.72002.84002.840059,800
Jul 12, 20232.81002.88002.75002.79002.7900227,500
Jul 11, 20232.78002.85002.75002.76002.760064,400
Jul 10, 20232.64002.79002.62002.76002.760073,000
Jul 07, 20232.55002.69002.51002.64002.640043,800
Jul 06, 20232.53002.56002.46002.55002.550033,400
Jul 05, 20232.43002.57002.43002.51002.510076,400
Jul 03, 20232.52002.53002.41002.45002.450033,000
Jun 30, 20232.50002.51002.37002.46002.4600160,400
Jun 29, 20232.53002.53002.40002.48002.480094,300
Jun 28, 20232.45002.55002.27002.52002.5200166,200
Jun 27, 20232.58002.64002.42002.48002.4800146,800
Jun 26, 20232.54002.63002.52002.58002.580049,800
Jun 23, 20232.70002.76002.52002.54002.5400192,400
Jun 22, 20232.76002.78002.71002.71002.710030,200
Jun 21, 20232.77002.85002.72002.76002.760045,700
Jun 20, 20232.81002.87002.74002.81002.8100107,400
Jun 16, 20232.84003.00002.84002.85002.8500270,700
Jun 15, 20232.94002.98002.76002.84002.8400276,200
Jun 14, 20232.78002.92002.75002.92002.9200141,200
Jun 13, 20232.79002.86002.67002.78002.7800102,500
Jun 12, 20232.77002.79002.73002.76002.760013,700
Jun 09, 20232.72002.85002.72002.79002.790074,100
Jun 08, 20232.67002.75002.67002.73002.730016,100
Jun 07, 20232.66002.68002.60002.64002.640052,700
Jun 06, 20232.64002.68002.58002.65002.650032,300
Jun 05, 20232.71002.74002.59002.67002.670039,500
Jun 02, 20232.58002.74002.57002.69002.690051,900
Jun 01, 20232.46002.62002.46002.58002.580015,200
May 31, 20232.45002.53002.45002.49002.490036,100
May 30, 20232.58002.60002.44002.44002.440017,000
May 26, 20232.49002.63002.46002.54002.540057,800
May 25, 20232.52002.58002.36002.50002.5000246,100
May 24, 20232.61002.64002.54002.56002.5600117,900
May 23, 20232.71002.74002.61002.66002.6600155,900
May 22, 20232.76002.88002.70002.70002.700099,900
May 19, 20232.66002.82002.66002.77002.7700220,100
May 18, 20232.72002.80002.71002.76002.760025,500
May 17, 20232.75002.77002.72002.73002.730015,500
May 16, 20232.71002.78002.71002.74002.740031,600
May 15, 20232.70002.77002.67002.75002.750033,400
May 12, 20232.70002.73002.68002.72002.720019,500
May 11, 20232.66002.77002.66002.73002.730015,200
May 10, 20232.68002.78002.67002.67002.670016,100
May 09, 20232.72002.78002.71002.71002.710013,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement