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 (%)
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%)
Oct 03, 2022 8.015 9.586 8.000 8.160 16,369 +0.00(+0.00%)
Sep 30, 2022 8.327 9.000 8.120 8.160 6,696 -0.11(-1.33%)
Sep 29, 2022 8.111 8.663 8.111 8.270 3,239 -0.14(-1.66%)
Sep 28, 2022 8.200 8.832 7.590 8.410 8,548 -0.14(-1.64%)
Sep 27, 2022 8.500 9.300 8.500 8.550 3,489 +0.00(+0.00%)
Sep 26, 2022 8.401 9.055 8.100 8.550 3,889 +0.11(+1.34%)
Sep 23, 2022 9.000 9.499 7.945 8.437 5,452 -0.69(-7.52%)
Sep 22, 2022 9.797 10.20 9.123 9.123 4,119 -0.98(-9.67%)
Sep 21, 2022 9.500 10.20 9.000 10.10 12,320 +0.10(+1.00%)
Sep 20, 2022 8.100 10.30 8.100 10.00 44,069 +1.68(+20.19%)
Sep 19, 2022 8.500 8.700 8.100 8.320 5,793 -0.18(-2.12%)
Sep 16, 2022 7.308 8.695 7.263 8.500 15,945 +0.90(+11.84%)
Sep 15, 2022 7.455 7.800 6.500 7.600 28,496 +0.50(+7.04%)
Sep 14, 2022 7.638 7.996 7.100 7.100 10,061 -0.62(-7.98%)
Sep 13, 2022 7.751 8.000 7.540 7.716 9,923 -0.11(-1.46%)
Sep 12, 2022 7.760 8.329 7.600 7.830 7,531 -0.17(-2.12%)
Sep 09, 2022 7.300 8.329 7.300 8.000 7,048 +0.50(+6.67%)
Sep 08, 2022 7.400 7.689 7.400 7.500 8,961 +0.05(+0.67%)
Sep 07, 2022 7.100 7.501 7.100 7.450 11,414 +0.05(+0.68%)
Sep 06, 2022 7.400 7.499 7.280 7.400 4,857 -0.02(-0.27%)
Sep 02, 2022 7.430 7.500 7.100 7.420 9,544 -0.24(-3.13%)
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.