ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

111, Inc. - American Depositary Shares (NQ:YI)

8.180 -0.090 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 8.290 8.290 8.180 8.180 19,232 -0.09(-1.09%)
Feb 19, 2026 8.140 8.320 8.100 8.270 29,673 +0.03(+0.36%)
Feb 18, 2026 8.100 8.530 8.100 8.240 40,372 +0.16(+1.98%)
Feb 17, 2026 8.110 8.200 7.510 8.080 16,055 -0.02(-0.25%)
Feb 13, 2026 7.740 8.190 7.740 8.100 127,449 +0.25(+3.25%)
Feb 12, 2026 7.780 7.930 7.500 7.845 113,216 -0.02(-0.19%)
Feb 11, 2026 7.910 7.910 7.430 7.860 10,266 -0.13(-1.63%)
Feb 10, 2026 7.250 8.060 7.010 7.990 42,450 +0.79(+10.97%)
Feb 09, 2026 7.360 7.520 7.090 7.200 29,817 -0.19(-2.64%)
Feb 06, 2026 7.430 7.530 7.110 7.395 15,464 -0.06(-0.74%)
Feb 05, 2026 7.730 7.950 7.450 7.450 40,604 -0.18(-2.36%)
Feb 04, 2026 7.320 7.867 7.150 7.630 36,833 +0.59(+8.38%)
Feb 03, 2026 7.330 8.530 6.880 7.040 103,995 -0.36(-4.86%)
Feb 02, 2026 6.330 8.120 6.180 7.400 104,492 +0.10(+1.37%)
Jan 30, 2026 5.280 11.17 5.277 7.300 372,818 +2.13(+41.20%)
Jan 29, 2026 5.300 5.380 5.110 5.170 17,930 -0.15(-2.82%)
Jan 28, 2026 5.500 5.500 5.320 5.320 21,233 +0.07(+1.33%)
Jan 27, 2026 5.170 5.570 5.110 5.250 15,320 +0.24(+4.79%)
Jan 26, 2026 5.120 5.440 5.010 5.010 8,824 -0.12(-2.34%)
Jan 23, 2026 5.380 5.560 4.830 5.130 36,006 -0.20(-3.75%)
Jan 22, 2026 5.310 5.830 5.310 5.330 14,468 +0.00(+0.00%)
Jan 21, 2026 5.115 5.600 5.115 5.330 18,173 +0.25(+4.92%)
Jan 20, 2026 5.490 5.490 4.790 5.080 57,859 -0.57(-10.09%)
Jan 16, 2026 5.640 6.000 5.585 5.650 34,234 -0.07(-1.22%)
Jan 15, 2026 5.710 6.250 5.275 5.720 77,283 -0.04(-0.69%)
Jan 14, 2026 5.120 6.860 5.030 5.760 266,998 +0.76(+15.20%)
Jan 13, 2026 3.750 5.350 3.630 5.000 545,056 +1.35(+36.99%)
Jan 12, 2026 3.184 3.790 3.184 3.650 26,450 +0.57(+18.51%)
Jan 09, 2026 2.710 3.200 2.693 3.080 53,798 +0.23(+8.07%)
Jan 08, 2026 2.920 2.950 2.650 2.850 22,048 -0.05(-1.72%)
Jan 07, 2026 2.890 2.910 2.667 2.900 41,641 +0.04(+1.40%)
Jan 06, 2026 2.820 3.000 2.600 2.860 75,964 +0.10(+3.81%)
Jan 05, 2026 2.730 2.850 2.610 2.755 11,545 -0.00(-0.18%)
Jan 02, 2026 2.500 2.850 2.480 2.760 17,018 +0.20(+7.81%)
Dec 31, 2025 2.640 2.670 2.500 2.560 13,598 -0.07(-2.66%)
Dec 30, 2025 2.850 2.860 2.630 2.630 21,485 -0.23(-8.04%)
Dec 29, 2025 2.980 3.119 2.860 2.860 28,017 -0.22(-7.14%)
Dec 26, 2025 3.080 3.090 2.930 3.080 13,820 -0.01(-0.26%)
Dec 24, 2025 3.100 3.100 2.990 3.088 3,300 +0.11(+3.62%)
Dec 23, 2025 3.160 3.270 2.980 2.980 7,168 -0.19(-5.99%)
Dec 22, 2025 3.510 3.510 2.800 3.170 45,929 -0.52(-14.17%)
Dec 19, 2025 3.650 3.693 3.650 3.693 1,097 +0.03(+0.70%)
Dec 18, 2025 3.720 3.793 3.579 3.668 3,735 +0.15(+4.20%)
Dec 17, 2025 3.530 3.530 3.520 3.520 499 +0.10(+2.93%)
Dec 16, 2025 3.520 3.637 3.360 3.420 3,630 -0.12(-3.40%)
Dec 15, 2025 3.560 3.630 3.540 3.540 12,734 -0.07(-1.94%)
Dec 12, 2025 3.650 3.650 3.595 3.610 27,449 -0.13(-3.48%)
Dec 11, 2025 3.750 3.840 3.650 3.740 26,481 -0.12(-3.11%)
Dec 10, 2025 3.860 3.940 3.680 3.860 7,438 +0.25(+6.93%)
Dec 09, 2025 3.830 3.830 3.320 3.610 12,733 -0.29(-7.44%)
Dec 08, 2025 3.810 3.950 3.800 3.900 2,319 +0.14(+3.72%)
Dec 05, 2025 3.770 3.770 3.750 3.760 3,097 -0.01(-0.27%)
Dec 04, 2025 3.600 3.880 3.600 3.770 13,274 -0.01(-0.26%)
Dec 03, 2025 3.780 3.800 3.770 3.780 3,797 +0.03(+0.80%)
Dec 02, 2025 3.770 3.900 3.750 3.750 8,110 -0.02(-0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.