Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yunji Inc ADR (NQ: YJ )

0.7600 -0.0046 (-0.60%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 8, 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 (%)
Mar 31, 2020 32.90 37.60 32.90 36.60 5,653 +2.10(+6.09%)
Mar 30, 2020 37.00 37.09 33.80 34.50 1,205 -2.60(-7.01%)
Mar 27, 2020 35.50 37.60 34.00 37.10 4,310 +1.00(+2.77%)
Mar 26, 2020 36.00 37.80 35.60 36.10 4,584 -0.90(-2.43%)
Mar 25, 2020 35.20 37.00 31.80 37.00 8,426 +1.30(+3.64%)
Mar 24, 2020 31.90 38.00 29.10 35.70 16,601 +4.20(+13.33%)
Mar 23, 2020 31.00 36.00 29.20 31.50 7,080 -0.40(-1.25%)
Mar 20, 2020 32.50 33.50 31.60 31.90 1,920 -1.10(-3.33%)
Mar 19, 2020 32.50 35.00 32.50 33.00 3,210 +0.10(+0.30%)
Mar 18, 2020 35.50 38.00 30.10 32.90 8,658 -4.10(-11.08%)
Mar 17, 2020 36.70 38.00 27.50 37.00 11,825 +0.50(+1.37%)
Mar 16, 2020 34.10 38.00 30.30 36.50 8,029 +1.30(+3.69%)
Mar 13, 2020 34.60 40.00 34.50 35.20 8,270 +0.80(+2.33%)
Mar 12, 2020 37.00 37.00 33.50 34.40 6,669 -4.10(-10.65%)
Mar 11, 2020 36.80 41.10 35.50 38.50 7,236 +1.80(+4.90%)
Mar 10, 2020 41.70 42.20 33.30 36.70 18,878 -4.50(-10.92%)
Mar 09, 2020 40.10 42.00 40.10 41.20 4,230 -1.50(-3.51%)
Mar 06, 2020 44.80 45.00 39.20 42.70 12,270 -1.10(-2.51%)
Mar 05, 2020 42.90 44.00 40.10 43.80 5,064 +0.80(+1.86%)
Mar 04, 2020 44.40 44.40 40.60 43.00 4,195 -1.50(-3.37%)
Mar 03, 2020 44.90 45.00 41.80 44.50 6,257 -0.70(-1.55%)
Mar 02, 2020 42.30 45.20 41.70 45.20 7,155 +3.70(+8.92%)
Feb 28, 2020 40.50 41.73 39.00 41.50 12,270 +0.50(+1.22%)
Feb 27, 2020 41.60 42.50 40.50 41.00 2,725 -0.90(-2.15%)
Feb 26, 2020 40.00 44.30 39.75 41.90 5,785 +1.60(+3.97%)
Feb 25, 2020 42.00 42.72 40.10 40.30 3,504 -2.10(-4.95%)
Feb 24, 2020 41.40 43.40 41.10 42.40 3,188 +0.40(+0.95%)
Feb 21, 2020 41.70 44.10 41.20 42.00 8,080 +0.30(+0.72%)
Feb 20, 2020 42.50 42.50 41.20 41.70 6,681 -0.10(-0.24%)
Feb 19, 2020 43.40 43.70 41.70 41.80 6,339 -1.40(-3.24%)
Feb 18, 2020 46.30 46.64 42.57 43.20 5,224 -1.80(-4.00%)
Feb 14, 2020 48.60 48.63 45.00 45.00 6,960 -3.50(-7.22%)
Feb 13, 2020 49.20 50.60 48.50 48.50 3,254 -1.50(-3.00%)
Feb 12, 2020 50.00 50.65 48.83 50.00 3,266 +0.50(+1.01%)
Feb 11, 2020 49.60 52.90 48.40 49.50 9,854 +0.90(+1.85%)
Feb 10, 2020 47.60 50.40 47.00 48.60 5,209 +0.20(+0.41%)
Feb 07, 2020 48.90 51.50 47.10 48.40 5,210 -0.90(-1.83%)
Feb 06, 2020 51.10 51.50 48.30 49.30 14,349 -2.40(-4.64%)
Feb 05, 2020 50.10 53.60 50.10 51.70 10,521 +0.80(+1.57%)
Feb 04, 2020 51.40 52.90 50.60 50.90 10,232 -0.50(-0.97%)
Feb 03, 2020 51.40 52.13 48.80 51.40 7,508 +0.00(+0.00%)
Jan 31, 2020 54.40 54.40 50.50 51.40 4,490 -3.70(-6.72%)
Jan 30, 2020 54.00 55.80 53.10 55.10 6,863 -0.70(-1.25%)
Jan 29, 2020 53.10 56.30 52.50 55.80 5,256 +2.90(+5.48%)
Jan 28, 2020 53.20 55.40 52.50 52.90 7,956 -0.50(-0.94%)
Jan 27, 2020 50.50 53.50 50.00 53.40 9,382 +2.00(+3.89%)
Jan 24, 2020 51.30 56.51 50.50 51.40 4,790 -0.20(-0.39%)
Jan 23, 2020 51.80 52.60 50.50 51.60 6,853 -0.60(-1.15%)
Jan 22, 2020 52.30 54.13 52.10 52.20 10,599 +0.10(+0.19%)
Jan 21, 2020 55.50 56.00 51.50 52.10 12,733 -4.50(-7.95%)
Jan 17, 2020 57.50 58.50 56.20 56.60 20,060 -1.50(-2.58%)
Jan 16, 2020 55.20 58.90 53.20 58.10 12,102 +2.60(+4.68%)
Jan 15, 2020 55.70 56.80 54.20 55.50 20,615 -0.90(-1.60%)
Jan 14, 2020 55.20 57.50 55.20 56.40 18,565 +1.00(+1.81%)
Jan 13, 2020 54.90 56.80 53.90 55.40 22,699 +0.80(+1.47%)
Jan 10, 2020 52.70 56.00 52.30 54.60 32,290 +1.50(+2.82%)
Jan 09, 2020 50.00 55.80 50.00 53.10 30,920 +1.60(+3.11%)
Jan 08, 2020 50.00 54.66 50.00 51.50 20,167 -0.60(-1.15%)
Jan 07, 2020 51.70 53.80 50.20 52.10 14,652 -0.60(-1.14%)
Jan 06, 2020 48.10 53.90 48.10 52.70 21,521 +2.20(+4.36%)
Jan 03, 2020 44.20 54.90 44.20 50.50 35,890 +5.70(+12.72%)
Jan 02, 2020 46.40 47.50 44.30 44.80 11,567 -1.00(-2.18%)
Dec 31, 2019 44.40 47.30 44.40 45.80 17,520 +1.20(+2.69%)
Dec 30, 2019 47.00 47.00 44.40 44.60 14,790 -2.50(-5.31%)
Dec 27, 2019 47.10 48.20 46.50 47.10 21,110 +0.10(+0.21%)
Dec 26, 2019 47.00 49.10 46.70 47.00 30,094 +0.00(+0.00%)
Dec 24, 2019 48.00 48.80 46.90 47.00 22,340 -1.60(-3.29%)
Dec 23, 2019 50.70 51.50 47.70 48.60 23,021 -2.80(-5.45%)
Dec 20, 2019 53.40 53.40 50.30 51.40 52,270 -1.10(-2.10%)
Dec 19, 2019 54.10 54.10 50.10 52.50 32,355 -1.90(-3.49%)
Dec 18, 2019 56.60 56.60 52.70 54.40 22,255 -2.60(-4.56%)
Dec 17, 2019 56.30 57.80 55.80 57.00 15,580 +0.50(+0.88%)
Dec 16, 2019 55.90 58.00 52.60 56.50 35,359 +0.70(+1.25%)
Dec 13, 2019 59.20 59.40 53.70 55.80 113,630 -2.30(-3.96%)
Dec 12, 2019 56.40 59.50 56.10 58.10 40,698 +1.90(+3.38%)
Dec 11, 2019 54.60 57.00 52.00 56.20 68,213 +2.60(+4.85%)
Dec 10, 2019 47.00 54.80 46.50 53.60 89,982 +6.40(+13.56%)
Dec 09, 2019 50.20 50.20 45.50 47.20 24,222 -2.50(-5.03%)
Dec 06, 2019 48.40 51.00 48.40 49.70 30,580 +1.40(+2.90%)
Dec 05, 2019 46.00 49.17 45.10 48.30 50,837 +2.30(+5.00%)
Dec 04, 2019 47.00 49.30 45.70 46.00 35,065 -1.00(-2.13%)
Dec 03, 2019 42.00 49.39 41.00 47.00 70,486 +5.40(+12.98%)
Dec 02, 2019 39.00 43.80 39.00 41.60 34,160 +2.10(+5.32%)
Nov 29, 2019 39.20 40.50 39.20 39.50 17,190 -0.40(-1.00%)
Nov 27, 2019 38.60 41.75 38.60 39.90 25,870 +1.00(+2.57%)
Nov 26, 2019 40.00 40.20 38.70 38.90 27,234 -1.10(-2.75%)
Nov 25, 2019 39.00 40.50 39.00 40.00 36,137 +1.00(+2.56%)
Nov 22, 2019 39.20 40.24 38.60 39.00 19,490 -0.50(-1.27%)
Nov 21, 2019 39.10 40.50 38.00 39.50 17,924 -0.20(-0.50%)
Nov 20, 2019 40.00 41.67 39.00 39.70 27,877 -0.80(-1.98%)
Nov 19, 2019 41.10 42.10 39.20 40.50 34,246 -0.20(-0.49%)
Nov 18, 2019 41.10 43.00 40.70 40.70 27,807 -0.60(-1.45%)
Nov 15, 2019 40.70 43.20 40.60 41.30 63,130 +0.20(+0.49%)
Nov 14, 2019 42.80 44.20 40.20 41.10 53,574 -1.60(-3.75%)
Nov 13, 2019 43.30 44.70 42.50 42.70 24,919 -1.00(-2.29%)
Nov 12, 2019 43.50 45.50 43.30 43.70 33,616 -0.30(-0.68%)
Nov 11, 2019 44.70 47.00 43.00 44.00 41,862 -1.80(-3.93%)
Nov 08, 2019 49.90 50.65 44.50 45.80 49,650 -3.70(-7.47%)
Nov 07, 2019 49.10 51.00 48.95 49.50 51,559 +0.40(+0.81%)
Nov 06, 2019 50.70 52.00 49.00 49.10 53,710 -1.90(-3.73%)
Nov 05, 2019 48.70 51.70 48.00 51.00 54,343 +2.20(+4.51%)
Nov 04, 2019 51.20 52.00 48.60 48.80 78,686 -2.10(-4.13%)
Nov 01, 2019 50.70 52.40 50.10 50.90 44,950 +0.50(+0.99%)
Oct 31, 2019 51.00 51.70 49.60 50.40 31,533 -1.00(-1.95%)
Oct 30, 2019 49.90 53.20 48.80 51.40 47,165 +1.90(+3.84%)
Oct 29, 2019 50.00 51.00 48.30 49.50 33,066 -1.00(-1.98%)
Oct 28, 2019 51.10 53.90 49.30 50.50 61,891 +0.40(+0.80%)
Oct 25, 2019 49.20 51.03 48.50 50.10 41,910 +0.40(+0.80%)
Oct 24, 2019 50.60 52.00 47.80 49.70 21,889 -0.40(-0.80%)
Oct 23, 2019 51.70 54.10 48.00 50.10 32,175 -1.60(-3.09%)
Oct 22, 2019 50.60 55.60 48.40 51.70 62,472 +1.20(+2.38%)
Oct 21, 2019 54.80 59.10 50.00 50.50 36,327 -4.20(-7.68%)
Oct 18, 2019 60.50 61.50 54.50 54.70 30,060 -6.10(-10.03%)
Oct 17, 2019 65.00 65.30 59.00 60.80 21,975 -4.10(-6.32%)
Oct 16, 2019 67.50 69.10 62.60 64.90 25,958 -3.30(-4.84%)
Oct 15, 2019 68.50 70.00 67.50 68.20 14,485 -0.60(-0.87%)
Oct 14, 2019 69.10 70.90 67.10 68.80 12,968 -1.10(-1.57%)
Oct 11, 2019 70.10 71.17 68.50 69.90 11,790 +0.20(+0.29%)
Oct 10, 2019 69.30 70.50 69.10 69.70 11,645 +0.10(+0.14%)
Oct 09, 2019 69.50 71.40 68.70 69.60 12,496 +0.50(+0.72%)
Oct 08, 2019 68.70 70.30 68.50 69.10 10,500 +0.10(+0.14%)
Oct 07, 2019 68.40 70.40 67.20 69.00 11,351 -0.40(-0.58%)
Oct 04, 2019 68.60 71.68 68.60 69.40 9,920 +0.60(+0.87%)
Oct 03, 2019 69.20 70.20 67.90 68.80 9,455 -0.20(-0.29%)
Oct 02, 2019 68.70 70.40 68.00 69.00 9,476 -0.40(-0.58%)
Oct 01, 2019 68.60 70.90 66.90 69.40 10,761 +0.70(+1.02%)
Sep 30, 2019 69.80 70.90 67.40 68.70 9,326 +0.10(+0.15%)
Sep 27, 2019 70.60 72.70 66.30 68.60 19,170 -2.90(-4.06%)
Sep 26, 2019 70.20 73.00 68.83 71.50 8,726 +0.20(+0.28%)
Sep 25, 2019 71.80 71.80 67.00 71.30 11,994 +1.90(+2.74%)
Sep 24, 2019 76.30 77.40 68.00 69.40 16,036 -8.10(-10.45%)
Sep 23, 2019 76.10 78.10 75.10 77.50 10,056 +1.30(+1.71%)
Sep 20, 2019 78.50 80.00 74.39 76.20 16,810 -3.10(-3.91%)
Sep 19, 2019 77.30 79.80 75.00 79.30 9,666 +0.80(+1.02%)
Sep 18, 2019 75.70 82.50 75.70 78.50 10,270 +1.70(+2.21%)
Sep 17, 2019 76.50 78.00 75.90 76.80 11,008 -0.30(-0.39%)
Sep 16, 2019 74.60 77.30 72.20 77.10 2,613 +0.80(+1.05%)
Sep 13, 2019 74.70 77.36 74.70 76.30 2,940 +1.80(+2.42%)
Sep 12, 2019 69.10 74.50 69.10 74.50 7,260 +5.50(+7.97%)
Sep 11, 2019 70.40 70.50 69.00 69.00 3,707 -0.40(-0.58%)
Sep 10, 2019 68.50 71.90 67.80 69.40 3,023 -0.50(-0.72%)
Sep 09, 2019 70.20 71.00 66.10 69.90 4,749 -0.10(-0.14%)
Sep 06, 2019 67.60 71.80 67.00 70.00 6,290 +3.00(+4.48%)
Sep 05, 2019 62.60 69.70 62.00 67.00 30,517 +4.70(+7.54%)
Sep 04, 2019 61.90 63.50 61.00 62.30 18,435 +0.90(+1.47%)
Sep 03, 2019 61.20 63.75 60.50 61.40 6,793 -0.10(-0.16%)
Aug 30, 2019 66.50 68.00 61.30 61.50 18,230 -5.30(-7.93%)
Aug 29, 2019 64.90 68.00 64.67 66.80 9,226 +2.20(+3.41%)
Aug 28, 2019 65.30 73.16 63.80 64.60 25,120 +4.10(+6.78%)
Aug 27, 2019 75.00 75.70 60.40 60.50 21,381 -14.50(-19.33%)
Aug 26, 2019 84.90 87.90 73.50 75.00 11,352 -6.00(-7.41%)
Aug 23, 2019 91.80 93.00 78.00 81.00 25,490 -12.90(-13.74%)
Aug 22, 2019 105.00 107.40 91.70 93.90 25,157 -12.10(-11.42%)
Aug 21, 2019 100.00 108.20 100.00 106.00 13,350 +6.00(+6.00%)
Aug 20, 2019 99.50 100.00 95.80 100.00 3,588 +2.00(+2.04%)
Aug 19, 2019 97.50 99.40 94.30 98.00 1,513 +1.00(+1.03%)
Aug 16, 2019 96.60 98.08 93.50 97.00 2,080 +2.20(+2.32%)
Aug 15, 2019 91.30 97.00 91.20 94.80 1,314 +2.20(+2.38%)
Aug 14, 2019 96.10 96.10 89.56 92.60 7,158 -4.80(-4.93%)
Aug 13, 2019 98.00 98.80 96.00 97.40 2,086 -2.00(-2.01%)
Aug 12, 2019 97.10 99.40 97.10 99.40 3,098 +0.00(+0.00%)
Aug 09, 2019 98.23 100.65 97.00 99.40 3,170 -0.60(-0.60%)
Aug 08, 2019 99.60 100.40 94.50 100.00 10,014 -0.50(-0.50%)
Aug 07, 2019 97.30 100.50 96.50 100.50 2,185 +0.60(+0.60%)
Aug 06, 2019 101.30 101.30 92.00 99.90 5,063 -1.60(-1.58%)
Aug 05, 2019 104.10 104.44 100.50 101.50 1,159 -4.00(-3.79%)
Aug 02, 2019 105.70 106.70 105.00 105.50 990 -2.90(-2.68%)
Aug 01, 2019 107.20 108.40 107.20 108.40 2,601 +1.20(+1.12%)
Jul 31, 2019 105.90 107.90 105.30 107.20 1,637 +0.20(+0.19%)
Jul 30, 2019 105.20 107.00 105.20 107.00 4,049 +1.40(+1.33%)
Jul 29, 2019 105.30 107.37 105.30 105.60 149 -0.60(-0.56%)
Jul 26, 2019 107.40 107.40 105.50 106.20 910 -0.60(-0.56%)
Jul 25, 2019 106.90 107.99 106.80 106.80 1,057 +0.00(+0.00%)
Jul 24, 2019 107.70 107.80 105.70 106.80 887 -1.20(-1.11%)
Jul 23, 2019 106.80 108.00 106.80 108.00 1,445 -0.20(-0.18%)
Jul 22, 2019 107.20 109.68 106.31 108.20 586 -0.30(-0.28%)
Jul 19, 2019 109.90 109.90 106.70 108.50 530 -1.50(-1.36%)
Jul 18, 2019 109.90 110.00 105.30 110.00 3,591 +0.10(+0.09%)
Jul 17, 2019 107.30 109.90 105.10 109.90 2,185 +2.62(+2.44%)
Jul 16, 2019 108.30 108.30 105.10 107.28 427 +0.08(+0.08%)
Jul 15, 2019 104.00 109.00 104.00 107.20 4,145 +2.90(+2.78%)
Jul 12, 2019 105.60 106.00 104.30 104.30 1,160 -0.10(-0.10%)
Jul 11, 2019 106.90 107.56 104.40 104.40 1,298 -2.50(-2.34%)
Jul 10, 2019 109.50 109.50 106.00 106.90 1,131 -0.80(-0.74%)
Jul 09, 2019 108.50 108.50 103.50 107.70 2,457 -0.80(-0.74%)
Jul 08, 2019 109.00 109.00 106.00 108.50 1,569 +0.30(+0.28%)
Jul 05, 2019 108.70 110.00 108.00 108.20 2,080 -1.80(-1.64%)
Jul 03, 2019 112.40 112.40 108.10 110.00 17,740 -1.90(-1.70%)
Jul 02, 2019 110.10 113.00 110.10 111.90 4,337 -0.10(-0.09%)
Jul 01, 2019 114.50 114.50 109.00 112.00 12,802 -1.00(-0.88%)
Jun 28, 2019 107.20 113.00 106.70 113.00 22,530 +5.50(+5.12%)
Jun 27, 2019 105.03 109.90 105.03 107.50 1,886 +2.50(+2.38%)
Jun 26, 2019 104.50 107.70 104.50 105.00 1,110 +1.00(+0.96%)
Jun 25, 2019 105.90 105.90 104.00 104.00 577 -2.00(-1.89%)
Jun 24, 2019 108.90 108.90 105.00 106.00 7,201 +0.80(+0.76%)
Jun 21, 2019 106.60 108.41 105.00 105.20 1,670 -0.90(-0.85%)
Jun 20, 2019 108.40 108.50 106.10 106.10 2,833 -1.30(-1.21%)
Jun 19, 2019 108.80 110.00 106.00 107.40 1,830 -1.50(-1.38%)
Jun 18, 2019 109.40 110.00 107.60 108.90 2,135 -0.60(-0.55%)
Jun 17, 2019 107.70 110.40 106.46 109.50 1,617 +2.90(+2.72%)
Jun 14, 2019 106.40 107.40 100.20 106.60 5,140 -0.60(-0.56%)
Jun 13, 2019 109.00 110.00 106.26 107.20 5,044 -1.60(-1.47%)
Jun 12, 2019 107.40 111.00 107.40 108.80 12,082 -0.40(-0.37%)
Jun 11, 2019 114.60 115.52 105.11 109.20 10,091 -4.80(-4.21%)
Jun 10, 2019 115.20 117.80 111.50 114.00 8,368 -1.00(-0.87%)
Jun 07, 2019 100.00 115.40 99.90 115.00 17,630 +15.00(+15.00%)
Jun 06, 2019 101.90 104.70 99.40 100.00 9,502 -0.70(-0.70%)
Jun 05, 2019 111.30 112.16 100.00 100.70 11,746 -11.50(-10.25%)
Jun 04, 2019 117.90 127.50 112.00 112.20 33,884 +2.20(+2.00%)
Jun 03, 2019 110.00 110.85 107.00 110.00 6,503 +0.00(+0.00%)
May 31, 2019 110.30 110.30 109.50 110.00 61,010 -0.30(-0.27%)
May 30, 2019 113.00 113.00 110.00 110.30 3,301 -2.00(-1.78%)
May 29, 2019 109.70 113.00 109.20 112.30 22,154 +2.90(+2.65%)
May 28, 2019 110.00 110.00 109.00 109.40 7,524 -0.10(-0.09%)
May 24, 2019 111.90 115.50 107.20 109.50 12,320 -3.60(-3.18%)
May 23, 2019 105.10 116.30 101.41 113.10 19,885 +2.80(+2.54%)
May 22, 2019 108.30 110.50 106.30 110.30 16,292 +3.50(+3.28%)
May 21, 2019 110.00 113.09 106.80 106.80 8,939 -3.20(-2.91%)
May 20, 2019 110.20 110.30 107.37 110.00 8,921 -0.10(-0.09%)
May 17, 2019 108.40 110.90 107.35 110.10 18,900 -0.10(-0.09%)
May 16, 2019 111.00 113.00 103.00 110.20 34,571 +0.20(+0.18%)
May 15, 2019 109.00 111.50 108.20 110.00 14,029 +0.10(+0.09%)
May 14, 2019 108.50 110.24 107.10 109.90 46,568 +3.90(+3.68%)
May 13, 2019 117.60 117.60 103.10 106.00 83,214 -14.70(-12.18%)
May 10, 2019 127.90 128.54 118.10 120.70 47,790 -4.60(-3.67%)
May 09, 2019 131.10 131.50 125.00 125.30 42,397 -7.10(-5.36%)
May 08, 2019 127.10 134.40 123.50 132.40 47,215 +4.30(+3.36%)
May 07, 2019 134.40 142.00 126.80 128.10 79,832 -5.60(-4.19%)
May 06, 2019 126.00 151.70 123.00 133.70 152,060 -7.80(-5.51%)
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.