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

Yunji Inc ADR (NQ: YJ )

0.8170 +0.0470 (+6.10%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Aug 31, 2023 0.6807 0.7270 0.6801 0.7000 20,075 -0.00(-0.57%)
Aug 30, 2023 0.6980 0.7150 0.6690 0.7040 15,113 -0.02(-2.22%)
Aug 29, 2023 0.6600 0.7200 0.6600 0.7200 22,415 +0.04(+5.88%)
Aug 28, 2023 0.6500 0.7350 0.6510 0.6800 55,319 +0.02(+2.72%)
Aug 25, 2023 0.8070 0.8280 0.6600 0.6620 109,039 -0.15(-18.27%)
Aug 24, 2023 0.9600 0.9600 0.8011 0.8100 153,065 -0.15(-15.62%)
Aug 23, 2023 1.030 1.030 0.9365 0.9600 20,258 -0.08(-7.69%)
Aug 22, 2023 1.010 1.080 1.010 1.040 17,525 +0.01(+0.97%)
Aug 21, 2023 1.030 1.140 1.030 1.030 57,907 -0.01(-0.96%)
Aug 18, 2023 0.8700 1.170 0.8500 1.040 169,113 +0.12(+13.66%)
Aug 17, 2023 0.9900 0.9862 0.9000 0.9150 12,195 -0.02(-2.66%)
Aug 16, 2023 0.8800 0.9995 0.8300 0.9400 140,428 +0.03(+3.18%)
Aug 15, 2023 0.7590 1.050 0.7500 0.9110 685,280 +0.13(+16.48%)
Aug 14, 2023 0.8575 0.8840 0.7470 0.7821 57,847 -0.10(-11.53%)
Aug 11, 2023 0.8600 0.8848 0.7901 0.8840 140,204 +0.02(+2.66%)
Aug 10, 2023 0.9090 0.9100 0.8611 0.8611 19,034 -0.02(-2.78%)
Aug 09, 2023 0.9121 0.9400 0.8600 0.8857 76,979 -0.04(-4.76%)
Aug 08, 2023 0.9800 1.000 0.8751 0.9300 71,275 -0.08(-7.92%)
Aug 07, 2023 1.090 1.090 0.9500 1.010 94,801 +0.00(+0.00%)
Aug 04, 2023 1.110 1.110 1.010 1.010 119,061 -0.08(-7.34%)
Aug 03, 2023 1.060 1.127 1.040 1.090 43,910 +0.00(+0.00%)
Aug 02, 2023 1.080 1.150 1.030 1.090 68,616 +0.04(+3.81%)
Aug 01, 2023 1.060 1.180 1.010 1.050 83,479 -0.03(-2.78%)
Jul 31, 2023 1.060 1.120 1.060 1.080 123,358 +0.02(+1.89%)
Jul 28, 2023 1.140 1.140 1.060 1.060 123,589 -0.01(-0.93%)
Jul 27, 2023 1.060 1.130 1.050 1.070 53,768 +0.00(+0.00%)
Jul 26, 2023 1.110 1.180 1.060 1.070 70,037 -0.05(-4.46%)
Jul 25, 2023 1.240 1.260 1.120 1.120 48,352 -0.14(-11.11%)
Jul 24, 2023 1.230 1.280 1.225 1.260 5,224 +0.02(+1.61%)
Jul 21, 2023 1.240 1.260 1.230 1.240 12,982 -0.01(-0.80%)
Jul 20, 2023 1.210 1.275 1.210 1.250 24,044 +0.02(+1.63%)
Jul 19, 2023 1.220 1.308 1.220 1.230 10,018 -0.03(-2.37%)
Jul 18, 2023 1.310 1.329 1.220 1.260 35,629 -0.06(-4.55%)
Jul 17, 2023 1.410 1.410 1.320 1.320 24,692 -0.10(-7.04%)
Jul 14, 2023 1.380 1.430 1.380 1.420 32,782 +0.02(+1.43%)
Jul 13, 2023 1.410 1.430 1.360 1.400 16,515 +0.05(+3.70%)
Jul 12, 2023 1.370 1.400 1.324 1.350 24,476 +0.01(+0.75%)
Jul 11, 2023 1.370 1.370 1.290 1.340 35,161 +0.01(+0.75%)
Jul 10, 2023 1.430 1.430 1.270 1.330 63,650 -0.11(-7.64%)
Jul 07, 2023 1.510 1.510 1.420 1.440 45,087 -0.06(-4.00%)
Jul 06, 2023 1.550 1.560 1.410 1.500 53,984 -0.08(-5.06%)
Jul 05, 2023 1.660 1.660 1.510 1.580 25,789 -0.12(-7.06%)
Jul 03, 2023 1.650 1.720 1.528 1.700 19,626 +0.12(+7.59%)
Jun 30, 2023 1.560 1.690 1.480 1.580 38,938 +0.04(+2.60%)
Jun 29, 2023 1.530 1.570 1.520 1.540 15,337 -0.02(-1.28%)
Jun 28, 2023 1.530 1.620 1.530 1.560 25,859 -0.05(-3.11%)
Jun 27, 2023 1.570 1.610 1.500 1.610 34,794 -0.02(-1.23%)
Jun 26, 2023 1.760 1.760 1.600 1.630 41,289 -0.09(-5.23%)
Jun 23, 2023 1.820 1.820 1.630 1.720 49,445 -0.10(-5.49%)
Jun 22, 2023 1.880 1.890 1.818 1.820 49,369 -0.12(-6.19%)
Jun 21, 2023 1.860 2.020 1.860 1.940 52,838 +0.03(+1.57%)
Jun 20, 2023 1.840 2.092 1.800 1.910 129,894 -0.05(-2.75%)
Jun 16, 2023 2.140 2.200 1.901 1.964 436,117 +0.00(+0.05%)
Jun 15, 2023 1.938 2.055 1.851 1.963 76,540 -1.19(-37.68%)
May 08, 2023 3.208 3.208 3.020 3.150 429 -0.15(-4.55%)
May 05, 2023 3.223 3.348 3.021 3.300 1,157 +0.30(+10.00%)
May 04, 2023 3.100 3.250 3.000 3.000 4,470 -0.20(-6.25%)
May 03, 2023 3.300 3.490 3.031 3.200 7,530 -0.25(-7.27%)
May 02, 2023 3.400 3.646 3.300 3.451 32,608 +0.25(+7.84%)
May 01, 2023 3.410 3.475 3.001 3.200 2,145 -0.16(-4.88%)
Apr 28, 2023 3.200 3.397 2.500 3.364 9,322 +0.06(+1.91%)
Apr 27, 2023 3.315 3.400 3.154 3.301 722 +0.00(+0.00%)
Apr 26, 2023 3.700 3.700 3.150 3.301 3,190 -0.06(-1.76%)
Apr 25, 2023 3.150 3.500 3.150 3.360 2,084 -0.14(-4.00%)
Apr 24, 2023 3.400 3.750 3.280 3.500 3,917 +0.00(+0.00%)
Apr 21, 2023 3.500 3.700 3.416 3.500 1,464 -0.16(-4.35%)
Apr 20, 2023 3.554 3.731 3.554 3.659 3,072 -0.04(-1.11%)
Apr 19, 2023 3.500 3.801 3.500 3.700 3,899 +0.20(+5.71%)
Apr 18, 2023 3.656 3.830 3.449 3.500 3,176 -0.10(-2.78%)
Apr 17, 2023 3.801 3.915 3.500 3.600 2,378 -0.20(-5.26%)
Apr 14, 2023 3.800 4.099 3.800 3.800 10,913 +0.08(+2.15%)
Apr 13, 2023 3.500 3.885 3.500 3.720 2,658 +0.02(+0.51%)
Apr 12, 2023 3.500 3.730 3.400 3.701 6,343 +0.10(+2.78%)
Apr 11, 2023 3.500 3.601 3.500 3.601 5,320 +0.10(+2.89%)
Apr 10, 2023 3.500 3.650 3.500 3.500 8,011 -0.22(-5.91%)
Apr 06, 2023 3.741 3.860 3.568 3.720 8,377 -0.04(-1.09%)
Apr 05, 2023 3.730 3.900 3.730 3.761 249 +0.02(+0.56%)
Apr 04, 2023 4.000 4.099 3.740 3.740 4,076 -0.02(-0.66%)
Apr 03, 2023 3.890 3.900 3.730 3.765 11,047 -0.14(-3.49%)
Mar 31, 2023 4.198 4.198 3.801 3.901 1,372 +0.17(+4.58%)
Mar 30, 2023 3.801 3.802 3.730 3.730 1,166 -0.17(-4.36%)
Mar 29, 2023 3.801 3.999 3.801 3.900 1,275 +0.10(+2.63%)
Mar 28, 2023 3.800 3.819 3.760 3.800 2,612 +0.05(+1.31%)
Mar 27, 2023 3.711 3.925 3.711 3.751 3,915 -0.15(-3.82%)
Mar 24, 2023 4.000 4.001 3.900 3.900 497 -0.10(-2.50%)
Mar 23, 2023 3.900 4.000 3.800 4.000 4,859 +0.08(+2.01%)
Mar 22, 2023 3.814 4.135 3.814 3.921 1,505 -0.07(-1.83%)
Mar 21, 2023 4.000 4.281 3.900 3.994 3,345 -0.21(-4.90%)
Mar 20, 2023 4.412 4.412 4.150 4.200 1,431 -0.35(-7.65%)
Mar 17, 2023 4.900 4.900 4.548 4.548 14,157 -0.15(-3.25%)
Mar 16, 2023 4.499 4.740 4.400 4.701 11,916 +0.30(+6.84%)
Mar 15, 2023 4.300 4.521 4.300 4.400 12,742 +0.16(+3.65%)
Mar 14, 2023 4.000 4.245 4.000 4.245 798 +0.25(+6.13%)
Mar 13, 2023 4.000 4.100 4.000 4.000 5,665 -0.00(-0.02%)
Mar 10, 2023 3.900 4.016 3.710 4.001 16,560 +0.00(+0.03%)
Mar 09, 2023 4.100 4.200 4.000 4.000 15,208 -0.11(-2.58%)
Mar 08, 2023 4.511 4.526 4.100 4.106 31,510 -0.55(-11.85%)
Mar 07, 2023 4.949 4.949 4.612 4.658 4,049 -0.34(-6.82%)
Mar 06, 2023 4.600 5.325 4.512 4.999 18,418 +0.40(+8.67%)
Mar 03, 2023 4.711 5.096 4.505 4.600 15,377 -0.21(-4.37%)
Mar 02, 2023 4.801 4.995 4.801 4.810 650 -0.08(-1.56%)
Mar 01, 2023 4.849 5.096 4.849 4.886 1,231 +0.11(+2.28%)
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%)
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%)
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.