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 (%)
Sep 30, 2021 7.100 7.300 6.800 7.149 16,655 +0.18(+2.63%)
Sep 29, 2021 7.141 7.450 6.900 6.966 22,653 -0.23(-3.24%)
Sep 28, 2021 7.200 7.500 7.100 7.199 14,235 -0.00(-0.01%)
Sep 27, 2021 7.200 7.494 7.050 7.200 13,408 +0.25(+3.64%)
Sep 24, 2021 7.100 7.500 6.947 6.947 22,669 -0.17(-2.44%)
Sep 23, 2021 7.500 7.624 7.101 7.121 31,574 -0.31(-4.20%)
Sep 22, 2021 7.250 7.598 6.900 7.433 34,094 +0.08(+1.12%)
Sep 21, 2021 7.200 7.500 6.816 7.351 20,046 +0.31(+4.36%)
Sep 20, 2021 6.900 7.273 6.600 7.044 31,465 +0.34(+5.13%)
Sep 17, 2021 6.800 7.200 6.700 6.700 18,849 -0.30(-4.29%)
Sep 16, 2021 7.100 7.199 6.815 7.000 18,947 -0.09(-1.26%)
Sep 15, 2021 7.000 7.200 7.000 7.089 15,896 -0.01(-0.15%)
Sep 14, 2021 7.400 7.800 7.000 7.100 56,030 -0.70(-8.92%)
Sep 13, 2021 7.800 8.059 7.579 7.795 13,283 -0.38(-4.59%)
Sep 10, 2021 7.900 8.170 7.644 8.170 27,825 +0.27(+3.44%)
Sep 09, 2021 7.700 7.900 7.606 7.898 7,100 -0.10(-1.28%)
Sep 08, 2021 8.200 8.200 7.610 8.000 25,354 -0.18(-2.20%)
Sep 07, 2021 8.100 8.300 8.000 8.180 11,103 +0.03(+0.37%)
Sep 03, 2021 8.200 8.321 8.030 8.150 19,976 -0.09(-1.12%)
Sep 02, 2021 8.300 8.500 8.100 8.242 34,767 -0.15(-1.79%)
Sep 01, 2021 8.000 8.567 7.940 8.392 79,097 +0.49(+6.23%)
Aug 31, 2021 7.900 8.200 7.600 7.900 15,554 +0.10(+1.28%)
Aug 30, 2021 8.000 8.000 7.300 7.800 31,272 -0.11(-1.44%)
Aug 27, 2021 7.900 8.200 7.627 7.914 10,056 +0.11(+1.45%)
Aug 26, 2021 8.600 8.678 7.560 7.801 49,820 -0.70(-8.22%)
Aug 25, 2021 9.000 9.065 8.110 8.500 36,438 +0.00(+0.00%)
Aug 24, 2021 7.800 8.500 7.727 8.500 23,655 +0.95(+12.55%)
Aug 23, 2021 7.614 7.614 7.200 7.552 14,990 -0.05(-0.63%)
Aug 20, 2021 7.400 7.700 7.118 7.600 11,451 +0.30(+4.11%)
Aug 19, 2021 7.400 7.630 7.100 7.300 20,021 -0.17(-2.21%)
Aug 18, 2021 7.455 7.700 6.752 7.465 47,758 +0.01(+0.13%)
Aug 17, 2021 7.301 7.700 7.100 7.455 57,668 -0.11(-1.40%)
Aug 16, 2021 9.400 9.450 7.000 7.561 109,627 -1.74(-18.70%)
Aug 13, 2021 10.00 10.43 9.200 9.300 64,380 -1.00(-9.71%)
Aug 12, 2021 10.40 10.50 10.20 10.30 8,548 -0.20(-1.91%)
Aug 11, 2021 10.60 10.70 10.20 10.50 12,442 -0.10(-0.93%)
Aug 10, 2021 11.30 11.30 10.50 10.60 17,837 -0.30(-2.75%)
Aug 09, 2021 10.80 11.40 10.50 10.90 21,424 +0.40(+3.81%)
Aug 06, 2021 10.30 10.65 10.30 10.50 11,361 +0.20(+1.94%)
Aug 05, 2021 10.50 10.60 10.10 10.30 20,910 -0.40(-3.74%)
Aug 04, 2021 10.90 11.55 10.50 10.70 13,998 -0.40(-3.60%)
Aug 03, 2021 11.70 11.70 10.80 11.10 10,956 -0.30(-2.63%)
Aug 02, 2021 11.80 11.80 11.10 11.40 6,917 -0.10(-0.87%)
Jul 30, 2021 11.20 11.60 10.70 11.50 13,985 +0.60(+5.50%)
Jul 29, 2021 12.50 12.50 10.90 10.90 31,273 -1.70(-13.49%)
Jul 28, 2021 10.60 13.00 10.60 12.60 82,789 +2.20(+21.15%)
Jul 27, 2021 11.50 11.68 10.40 10.40 45,325 -1.20(-10.34%)
Jul 26, 2021 11.60 12.10 11.10 11.60 23,713 -0.50(-4.13%)
Jul 23, 2021 13.60 13.60 11.80 12.10 63,234 -1.60(-11.68%)
Jul 22, 2021 14.50 14.90 13.60 13.70 8,783 -0.80(-5.52%)
Jul 21, 2021 13.80 15.00 13.80 14.50 13,915 +0.60(+4.32%)
Jul 20, 2021 14.20 14.43 13.70 13.90 4,668 +0.00(+0.00%)
Jul 19, 2021 14.40 14.50 13.60 13.90 19,939 -0.60(-4.14%)
Jul 16, 2021 15.00 15.44 14.50 14.50 7,587 -0.50(-3.33%)
Jul 15, 2021 15.00 15.52 14.80 15.00 18,539 -0.10(-0.66%)
Jul 14, 2021 16.10 16.20 15.10 15.10 17,543 -1.00(-6.21%)
Jul 13, 2021 16.60 16.90 15.80 16.10 19,675 -0.60(-3.59%)
Jul 12, 2021 16.90 17.00 16.40 16.70 10,465 -0.20(-1.18%)
Jul 09, 2021 16.70 16.95 15.78 16.90 7,054 +0.00(+0.00%)
Jul 08, 2021 15.50 16.90 15.10 16.90 28,072 +0.80(+4.97%)
Jul 07, 2021 17.00 17.20 16.00 16.10 20,127 -1.10(-6.40%)
Jul 06, 2021 16.00 17.70 15.60 17.20 51,624 +1.00(+6.17%)
Jul 02, 2021 16.90 17.00 16.00 16.20 32,154 -0.70(-4.14%)
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.