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 UNCHANGED
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 (%)
Dec 30, 2022 8.500 8.500 8.000 8.166 8,415 +0.29(+3.63%)
Dec 29, 2022 7.500 8.000 7.500 7.880 5,962 +0.22(+2.94%)
Dec 28, 2022 7.400 7.779 7.400 7.655 4,658 +0.25(+3.45%)
Dec 27, 2022 7.300 7.779 7.260 7.400 5,423 -0.10(-1.33%)
Dec 23, 2022 7.200 7.800 7.200 7.500 5,179 +0.24(+3.31%)
Dec 22, 2022 7.300 7.400 7.210 7.260 6,334 -0.14(-1.89%)
Dec 21, 2022 7.300 7.580 7.210 7.400 10,473 +0.09(+1.23%)
Dec 20, 2022 7.400 8.000 7.300 7.310 18,273 -0.20(-2.60%)
Dec 19, 2022 7.600 7.828 7.505 7.505 5,480 -0.14(-1.83%)
Dec 16, 2022 7.500 7.990 7.500 7.645 5,267 +0.04(+0.58%)
Dec 15, 2022 7.500 7.983 7.500 7.601 6,324 -0.01(-0.18%)
Dec 14, 2022 7.600 7.900 7.600 7.615 2,533 -0.13(-1.74%)
Dec 13, 2022 7.900 8.300 7.700 7.750 7,374 -0.11(-1.40%)
Dec 12, 2022 8.300 8.340 7.800 7.860 10,563 -0.44(-5.31%)
Dec 09, 2022 8.368 8.625 8.284 8.301 4,094 -0.07(-0.80%)
Dec 08, 2022 8.150 8.503 8.150 8.368 4,454 +0.20(+2.49%)
Dec 07, 2022 8.300 8.597 8.066 8.165 3,317 -0.19(-2.22%)
Dec 06, 2022 8.450 8.600 8.100 8.350 2,888 -0.15(-1.76%)
Dec 05, 2022 8.500 8.600 8.450 8.500 2,950 +0.05(+0.59%)
Dec 02, 2022 8.200 8.500 8.200 8.450 3,463 +0.05(+0.60%)
Dec 01, 2022 8.301 8.759 8.301 8.400 4,161 +0.10(+1.19%)
Nov 30, 2022 8.330 9.000 8.100 8.301 6,969 -0.30(-3.48%)
Nov 29, 2022 8.600 9.110 8.600 8.600 4,667 -0.10(-1.15%)
Nov 28, 2022 10.00 10.00 8.700 8.700 7,343 -1.40(-13.86%)
Nov 25, 2022 8.900 10.20 8.900 10.10 81,716 +1.00(+10.99%)
Nov 23, 2022 8.600 9.172 8.600 9.100 8,986 +0.37(+4.24%)
Nov 22, 2022 8.200 8.750 8.200 8.730 4,991 +0.13(+1.51%)
Nov 21, 2022 8.300 8.881 8.300 8.600 2,961 +0.04(+0.47%)
Nov 18, 2022 8.500 8.900 8.500 8.560 3,399 +0.00(+0.00%)
Nov 17, 2022 7.900 8.699 7.900 8.560 6,273 +0.66(+8.35%)
Nov 16, 2022 7.940 8.311 7.600 7.900 9,904 -0.22(-2.77%)
Nov 15, 2022 7.900 8.300 7.900 8.125 4,704 +0.33(+4.17%)
Nov 14, 2022 7.500 8.000 7.500 7.800 6,675 +0.15(+1.96%)
Nov 11, 2022 7.300 7.700 7.300 7.650 9,762 +0.35(+4.79%)
Nov 10, 2022 7.201 7.600 7.201 7.300 11,324 +0.02(+0.27%)
Nov 09, 2022 7.101 7.500 7.101 7.280 4,162 +0.08(+1.11%)
Nov 08, 2022 7.100 7.500 7.100 7.200 6,703 -0.06(-0.83%)
Nov 07, 2022 7.200 7.665 7.160 7.260 15,680 -0.04(-0.55%)
Nov 04, 2022 7.100 7.800 7.100 7.300 21,436 +0.22(+3.11%)
Nov 03, 2022 7.020 7.700 6.940 7.080 27,063 +0.02(+0.25%)
Nov 02, 2022 7.124 7.450 7.000 7.062 21,974 -0.13(-1.86%)
Nov 01, 2022 7.260 8.000 7.000 7.196 35,055 -0.06(-0.88%)
Oct 31, 2022 7.200 7.500 7.100 7.260 17,610 +0.02(+0.28%)
Oct 28, 2022 7.160 7.400 7.000 7.240 27,274 -0.10(-1.36%)
Oct 27, 2022 7.220 7.750 7.080 7.340 15,300 +0.04(+0.55%)
Oct 26, 2022 7.920 8.010 7.013 7.300 25,552 -0.75(-9.32%)
Oct 25, 2022 8.781 9.239 8.050 8.050 24,255 -0.75(-8.52%)
Oct 24, 2022 9.700 10.20 8.786 8.800 16,104 -1.40(-13.73%)
Oct 21, 2022 8.500 10.30 8.500 10.20 64,701 +1.60(+18.60%)
Oct 20, 2022 7.800 8.673 7.496 8.600 45,314 +0.54(+6.70%)
Oct 19, 2022 7.383 8.363 7.383 8.060 15,828 +0.43(+5.66%)
Oct 18, 2022 7.500 8.397 7.539 7.628 12,504 +0.13(+1.71%)
Oct 17, 2022 7.000 7.700 7.000 7.500 17,405 +0.20(+2.74%)
Oct 14, 2022 7.200 7.700 6.900 7.300 23,589 -0.10(-1.35%)
Oct 13, 2022 7.200 8.600 6.900 7.400 21,372 +0.19(+2.64%)
Oct 12, 2022 7.000 8.702 7.000 7.210 16,384 +0.06(+0.81%)
Oct 11, 2022 7.000 7.600 6.850 7.152 25,002 +0.00(+0.03%)
Oct 10, 2022 7.300 7.590 6.700 7.150 20,703 -0.31(-4.13%)
Oct 07, 2022 7.700 8.353 7.340 7.458 18,078 -0.40(-5.11%)
Oct 06, 2022 7.800 8.597 7.700 7.860 13,014 +0.06(+0.77%)
Oct 05, 2022 8.000 8.150 7.600 7.800 16,244 -0.35(-4.29%)
Oct 04, 2022 8.050 9.000 7.700 8.150 15,104 -0.01(-0.12%)
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.