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

Yunji Inc ADR (NQ: YJ )

0.7646 UNCHANGED
Streaming Delayed Price Updated: 2:05 PM EDT, May 7, 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 (%)
Nov 30, 2021 7.900 8.847 7.125 8.102 32,437 -0.10(-1.20%)
Nov 29, 2021 8.470 8.940 8.000 8.200 22,982 -0.13(-1.57%)
Nov 26, 2021 7.680 8.445 7.620 8.331 14,267 +0.53(+6.81%)
Nov 24, 2021 8.200 8.200 7.703 7.800 19,988 -0.50(-6.02%)
Nov 23, 2021 7.968 8.501 7.800 8.300 6,169 -0.20(-2.36%)
Nov 22, 2021 7.800 8.979 7.720 8.501 16,658 +0.50(+6.28%)
Nov 19, 2021 7.900 8.000 7.725 7.999 18,354 +0.10(+1.27%)
Nov 18, 2021 8.151 7.947 7.800 7.899 11,682 -0.43(-5.17%)
Nov 17, 2021 9.000 9.000 8.126 8.330 13,457 -0.55(-6.25%)
Nov 16, 2021 8.799 8.900 8.500 8.885 12,080 +0.09(+0.98%)
Nov 15, 2021 8.800 8.800 8.310 8.799 8,860 +0.04(+0.45%)
Nov 12, 2021 8.200 8.760 8.100 8.760 11,250 +0.41(+4.91%)
Nov 11, 2021 8.146 8.359 8.100 8.350 9,823 -0.01(-0.12%)
Nov 10, 2021 8.514 8.360 8,248 -0.29(-3.34%)
Nov 09, 2021 9.000 9.000 8.599 8.649 16,121 +0.20(+2.34%)
Nov 08, 2021 8.249 8.700 8.081 8.451 9,476 -0.20(-2.27%)
Nov 05, 2021 8.000 8.800 7.510 8.647 30,339 +0.45(+5.45%)
Nov 04, 2021 8.300 8.500 8.001 8.200 8,382 -0.02(-0.23%)
Nov 03, 2021 7.951 8.359 7.899 8.219 9,573 +0.50(+6.48%)
Nov 02, 2021 8.500 8.801 7.210 7.719 49,896 -1.08(-12.27%)
Nov 01, 2021 9.000 9.000 8.200 8.799 14,586 -0.20(-2.23%)
Oct 29, 2021 8.972 9.087 8.800 9.000 12,264 -0.10(-1.10%)
Oct 28, 2021 9.339 9.599 8.901 9.100 7,890 -0.50(-5.20%)
Oct 27, 2021 9.000 9.834 8.900 9.599 23,838 +0.40(+4.34%)
Oct 26, 2021 9.500 9.200 16,462 -0.39(-4.03%)
Oct 25, 2021 9.300 9.700 8.786 9.586 21,776 +0.23(+2.41%)
Oct 22, 2021 9.700 9.700 8.730 9.360 32,949 -0.44(-4.50%)
Oct 21, 2021 11.30 11.50 9.600 9.801 72,087 -1.00(-9.25%)
Oct 20, 2021 10.00 11.00 9.530 10.80 132,504 +1.45(+15.53%)
Oct 19, 2021 8.909 9.600 8.295 9.348 99,943 +1.28(+15.84%)
Oct 18, 2021 8.100 8.100 7.200 8.070 42,867 +0.77(+10.55%)
Oct 15, 2021 7.000 7.700 6.900 7.300 29,140 +0.21(+2.96%)
Oct 14, 2021 7.000 7.500 6.812 7.090 25,110 +0.09(+1.29%)
Oct 13, 2021 7.200 7.400 7.000 7.000 16,153 -0.13(-1.85%)
Oct 12, 2021 7.200 7.280 7.000 7.132 4,496 +0.04(+0.56%)
Oct 11, 2021 7.000 7.200 7.000 7.092 9,070 +0.09(+1.31%)
Oct 08, 2021 6.900 7.200 6.805 7.000 11,557 +0.20(+2.88%)
Oct 07, 2021 6.900 7.000 6.751 6.804 10,865 +0.05(+0.80%)
Oct 06, 2021 6.800 6.900 6.700 6.750 7,308 -0.00(-0.03%)
Oct 05, 2021 7.000 7.300 6.600 6.752 28,661 -0.25(-3.54%)
Oct 04, 2021 7.000 7.380 6.600 7.000 17,434 -0.14(-1.91%)
Oct 01, 2021 7.150 7.300 7.027 7.136 6,778 -0.01(-0.18%)
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%)
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.