FinancialContent is the trusted provider of stock market information to the media industry.
YY Inc (NQ: YY)
60.97 USD  +0.43 (+0.71%)
Streaming Delayed Price  /  Updated: 1:20 PM EDT, Oct 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2018 69.00 69.69 60.25 60.54 3,851,458 -8.34(-12.11%)
Oct 16, 2018 68.97 69.21 66.70 68.88 1,625,195 +0.58(+0.85%)
Oct 15, 2018 71.00 71.25 67.88 68.30 2,078,865 -4.72(-6.46%)
Oct 12, 2018 70.41 73.23 70.01 73.02 1,409,300 +4.99(+7.33%)
Oct 11, 2018 67.75 68.74 66.77 68.03 1,255,561 -0.39(-0.57%)
Oct 10, 2018 70.36 71.19 68.08 68.42 1,748,954 -3.01(-4.21%)
Oct 09, 2018 71.99 72.50 69.90 71.43 1,293,919 -1.58(-2.16%)
Oct 08, 2018 70.39 73.29 70.19 73.01 739,147 -0.39(-0.53%)
Oct 05, 2018 73.63 74.40 72.71 73.40 1,197,400 -0.43(-0.58%)
Oct 04, 2018 74.13 75.59 72.49 73.83 2,047,265 -1.51(-2.00%)
Oct 03, 2018 73.12 75.93 73.02 75.34 1,064,653 +2.43(+3.33%)
Oct 02, 2018 71.01 73.03 69.00 72.91 1,323,294 +0.30(+0.41%)
Oct 01, 2018 75.08 75.64 72.58 72.61 772,248 -2.31(-3.08%)
Sep 28, 2018 74.60 75.62 73.57 74.92 898,800 +0.97(+1.31%)
Sep 27, 2018 75.51 76.25 72.62 73.95 1,097,719 -1.95(-2.57%)
Sep 26, 2018 73.87 77.10 73.73 75.90 1,168,800 +2.80(+3.83%)
Sep 25, 2018 73.37 73.37 71.58 73.10 516,583 +0.61(+0.84%)
Sep 24, 2018 73.25 73.30 71.11 72.49 778,620 -2.40(-3.20%)
Sep 21, 2018 75.70 76.00 73.89 74.89 1,322,700 +0.69(+0.93%)
Sep 20, 2018 72.95 75.30 71.97 74.20 1,392,144 +2.21(+3.07%)
Sep 19, 2018 71.04 72.79 70.59 71.99 864,837 +1.73(+2.46%)
Sep 18, 2018 70.41 71.88 69.40 70.26 982,867 +0.11(+0.16%)
Sep 17, 2018 71.86 72.62 69.81 70.15 1,761,804 -2.69(-3.69%)
Sep 14, 2018 75.00 75.00 72.58 72.84 1,094,800 -1.22(-1.65%)
Sep 13, 2018 73.86 76.45 72.82 74.06 1,677,482 +2.65(+3.71%)
Sep 12, 2018 70.06 71.89 68.82 71.41 1,028,245 +0.93(+1.32%)
Sep 11, 2018 68.22 70.82 66.46 70.48 1,614,666 -0.11(-0.16%)
Sep 10, 2018 71.25 71.79 69.61 70.59 875,786 -0.99(-1.38%)
Sep 07, 2018 71.81 73.50 71.06 71.58 979,500 -0.76(-1.05%)
Sep 06, 2018 73.75 75.32 71.60 72.34 1,636,201 -1.01(-1.38%)
Sep 05, 2018 75.49 75.65 72.53 73.35 1,117,735 -3.46(-4.50%)
Sep 04, 2018 76.43 78.36 75.01 76.81 1,273,486 +0.38(+0.50%)
Aug 31, 2018 76.43 76.43 76.43 0 +0.57(+0.75%)
Aug 30, 2018 76.88 77.24 75.59 75.86 1,139,866 -2.06(-2.64%)
Aug 29, 2018 77.00 78.18 75.51 77.92 1,236,944 +0.64(+0.83%)
Aug 28, 2018 79.37 79.89 76.08 77.28 1,401,369 -1.41(-1.79%)
Aug 27, 2018 78.54 79.90 77.70 78.69 1,143,971 +1.64(+2.13%)
Aug 24, 2018 77.60 78.04 76.40 77.05 1,118,000 +0.57(+0.75%)
Aug 23, 2018 77.33 79.60 76.13 76.48 1,814,098 +0.13(+0.17%)
Aug 22, 2018 74.33 77.09 74.20 76.35 1,170,250 +2.37(+3.20%)
Aug 21, 2018 75.63 75.75 73.41 73.98 1,523,209 -0.92(-1.23%)
Aug 20, 2018 74.20 75.85 73.50 74.90 1,448,611 +1.26(+1.71%)
Aug 17, 2018 72.68 74.24 71.62 73.64 1,275,900 +1.36(+1.88%)
Aug 16, 2018 74.40 76.24 72.11 72.28 1,975,318 -1.12(-1.53%)
Aug 15, 2018 72.00 73.70 70.06 73.40 3,305,053 -2.24(-2.96%)
Aug 14, 2018 80.80 83.02 73.00 75.64 9,920,750 -12.03(-13.72%)
Aug 13, 2018 87.07 89.42 86.96 87.67 2,027,950 -1.20(-1.35%)
Aug 10, 2018 87.93 90.05 86.96 88.87 809,100 +0.32(+0.36%)
Aug 09, 2018 88.51 89.72 87.62 88.55 669,564 +0.31(+0.35%)
Aug 08, 2018 90.71 90.71 86.60 88.24 931,262 -1.28(-1.43%)
Aug 07, 2018 89.44 90.81 88.61 89.52 1,103,470 +0.75(+0.84%)
Aug 06, 2018 90.00 90.32 88.24 88.77 1,221,562 -1.85(-2.04%)
Aug 03, 2018 91.51 92.00 89.60 90.62 790,300 -0.88(-0.96%)
Aug 02, 2018 91.28 92.44 89.12 91.50 1,248,970 -0.93(-1.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More