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

Yunji Inc ADR (NQ: YJ )

0.7510 -0.0300 (-3.84%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 26, 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, 2023 4.198 4.198 3.801 3.901 1,372 +0.17(+4.58%)
Mar 30, 2023 3.801 3.802 3.730 3.730 1,166 -0.17(-4.36%)
Mar 29, 2023 3.801 3.999 3.801 3.900 1,275 +0.10(+2.63%)
Mar 28, 2023 3.800 3.819 3.760 3.800 2,612 +0.05(+1.31%)
Mar 27, 2023 3.711 3.925 3.711 3.751 3,915 -0.15(-3.82%)
Mar 24, 2023 4.000 4.001 3.900 3.900 497 -0.10(-2.50%)
Mar 23, 2023 3.900 4.000 3.800 4.000 4,859 +0.08(+2.01%)
Mar 22, 2023 3.814 4.135 3.814 3.921 1,505 -0.07(-1.83%)
Mar 21, 2023 4.000 4.281 3.900 3.994 3,345 -0.21(-4.90%)
Mar 20, 2023 4.412 4.412 4.150 4.200 1,431 -0.35(-7.65%)
Mar 17, 2023 4.900 4.900 4.548 4.548 14,157 -0.15(-3.25%)
Mar 16, 2023 4.499 4.740 4.400 4.701 11,916 +0.30(+6.84%)
Mar 15, 2023 4.300 4.521 4.300 4.400 12,742 +0.16(+3.65%)
Mar 14, 2023 4.000 4.245 4.000 4.245 798 +0.25(+6.13%)
Mar 13, 2023 4.000 4.100 4.000 4.000 5,665 -0.00(-0.02%)
Mar 10, 2023 3.900 4.016 3.710 4.001 16,560 +0.00(+0.03%)
Mar 09, 2023 4.100 4.200 4.000 4.000 15,208 -0.11(-2.58%)
Mar 08, 2023 4.511 4.526 4.100 4.106 31,510 -0.55(-11.85%)
Mar 07, 2023 4.949 4.949 4.612 4.658 4,049 -0.34(-6.82%)
Mar 06, 2023 4.600 5.325 4.512 4.999 18,418 +0.40(+8.67%)
Mar 03, 2023 4.711 5.096 4.505 4.600 15,377 -0.21(-4.37%)
Mar 02, 2023 4.801 4.995 4.801 4.810 650 -0.08(-1.56%)
Mar 01, 2023 4.849 5.096 4.849 4.886 1,231 +0.11(+2.28%)
Feb 28, 2023 4.900 4.900 4.748 4.777 1,017 -0.09(-1.81%)
Feb 27, 2023 4.720 4.933 4.720 4.865 19,707 +0.11(+2.21%)
Feb 24, 2023 4.800 5.000 4.721 4.760 22,032 -0.23(-4.57%)
Feb 23, 2023 4.730 4.988 4.730 4.988 1,579 +0.25(+5.23%)
Feb 22, 2023 4.900 5.000 4.720 4.740 26,240 -0.16(-3.27%)
Feb 21, 2023 4.897 5.096 4.733 4.900 50,699 -0.00(-0.02%)
Feb 17, 2023 4.910 5.050 4.900 4.901 43,596 -0.03(-0.61%)
Feb 16, 2023 5.000 5.096 4.900 4.931 51,950 -0.02(-0.44%)
Feb 15, 2023 5.044 5.200 4.911 4.953 45,150 -0.25(-4.75%)
Feb 14, 2023 5.100 5.500 5.000 5.200 34,339 +0.07(+1.36%)
Feb 13, 2023 5.373 5.600 5.100 5.130 42,008 -0.32(-5.87%)
Feb 10, 2023 5.400 5.700 5.202 5.450 43,127 +0.07(+1.34%)
Feb 09, 2023 5.800 6.000 5.333 5.378 54,736 -0.42(-7.28%)
Feb 08, 2023 6.000 6.200 5.800 5.800 60,786 -0.30(-4.96%)
Feb 07, 2023 6.202 6.600 5.800 6.103 62,503 +0.10(+1.72%)
Feb 06, 2023 5.500 6.400 5.500 6.000 71,147 +0.34(+6.08%)
Feb 03, 2023 5.500 5.771 5.300 5.656 34,460 +0.19(+3.49%)
Feb 02, 2023 5.700 5.769 5.300 5.465 33,068 -0.11(-1.90%)
Feb 01, 2023 5.800 5.960 5.200 5.571 77,504 -0.36(-6.07%)
Jan 31, 2023 5.900 6.000 5.872 5.931 33,512 +0.06(+1.00%)
Jan 30, 2023 5.850 5.900 5.720 5.872 28,961 +0.02(+0.38%)
Jan 27, 2023 5.900 6.099 5.800 5.850 58,579 +0.04(+0.72%)
Jan 26, 2023 5.858 5.925 5.726 5.808 31,865 +0.06(+0.97%)
Jan 25, 2023 5.719 5.880 5.600 5.752 34,583 -0.05(-0.83%)
Jan 24, 2023 5.900 5.900 5.650 5.800 35,313 -0.04(-0.72%)
Jan 23, 2023 5.700 5.920 5.700 5.842 40,582 -0.02(-0.31%)
Jan 20, 2023 5.911 5.936 5.711 5.860 28,952 -0.04(-0.68%)
Jan 19, 2023 5.905 6.288 5.702 5.900 26,312 -0.10(-1.67%)
Jan 18, 2023 6.000 6.400 5.800 6.000 77,665 +0.10(+1.76%)
Jan 17, 2023 5.890 5.999 5.700 5.896 40,615 +0.01(+0.20%)
Jan 13, 2023 6.000 6.180 5.700 5.884 41,629 -0.03(-0.51%)
Jan 12, 2023 6.139 6.400 5.902 5.914 51,727 -0.19(-3.05%)
Jan 11, 2023 6.500 6.890 5.700 6.100 70,341 +0.05(+0.83%)
Jan 10, 2023 6.000 6.511 5.900 6.050 59,431 +0.05(+0.83%)
Jan 09, 2023 7.100 7.345 5.808 6.000 71,056 -1.10(-15.49%)
Jan 06, 2023 7.100 7.690 7.100 7.100 6,175 +0.10(+1.43%)
Jan 05, 2023 7.500 7.800 7.000 7.000 33,835 -0.60(-7.89%)
Jan 04, 2023 7.800 8.299 7.500 7.600 9,372 -0.09(-1.20%)
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.