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 (%)
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%)
Jan 03, 2023 8.200 8.500 7.410 7.692 5,492 -0.47(-5.80%)
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%)
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.