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

Yunji Inc ADR (NQ: YJ )

0.7890 +0.0244 (+3.19%)
Streaming Delayed Price Updated: 12:58 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 31, 2021 6.793 6.850 6.000 6.251 48,328 -0.55(-8.07%)
Dec 30, 2021 6.600 7.000 6.200 6.800 66,290 +0.28(+4.29%)
Dec 29, 2021 5.010 6.800 5.010 6.520 147,849 +1.38(+26.97%)
Dec 28, 2021 5.121 5.300 5.000 5.135 12,231 -0.15(-2.75%)
Dec 27, 2021 5.100 5.290 5.031 5.280 18,765 -0.03(-0.56%)
Dec 23, 2021 5.520 5.588 5.200 5.310 26,413 -0.29(-5.18%)
Dec 22, 2021 5.600 5.714 5.522 5.600 7,517 -0.20(-3.45%)
Dec 21, 2021 5.900 5.986 5.502 5.800 13,070 +0.08(+1.40%)
Dec 20, 2021 5.800 5.800 5.510 5.720 14,891 -0.28(-4.67%)
Dec 17, 2021 6.100 6.200 5.800 6.000 16,567 +0.19(+3.25%)
Dec 16, 2021 6.450 6.450 5.811 5.811 7,795 -0.47(-7.50%)
Dec 15, 2021 6.359 6.480 6.000 6.282 17,227 -0.22(-3.35%)
Dec 14, 2021 6.660 6.660 6.100 6.500 13,627 +0.31(+4.94%)
Dec 13, 2021 6.400 6.400 6.100 6.194 4,701 -0.31(-4.77%)
Dec 10, 2021 6.700 6.726 6.200 6.504 9,784 -0.06(-0.94%)
Dec 09, 2021 6.790 6.800 6.500 6.566 4,064 -0.24(-3.46%)
Dec 08, 2021 6.600 6.972 6.600 6.801 13,652 +0.30(+4.63%)
Dec 07, 2021 6.500 6.500 6.300 6.500 16,430 +0.40(+6.56%)
Dec 06, 2021 7.020 7.050 5.900 6.100 52,971 -1.00(-14.08%)
Dec 03, 2021 8.200 8.389 7.050 7.100 28,380 -1.51(-17.49%)
Dec 02, 2021 7.600 8.750 7.600 8.605 26,806 +0.91(+11.77%)
Dec 01, 2021 8.200 8.343 7.600 7.699 18,254 -0.40(-4.97%)
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%)
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.