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)

6.727 +0.057 (+0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 6.720 6.810 6.660 6.727 12,594 +0.06(+0.85%)
Apr 16, 2026 6.900 7.030 6.630 6.670 21,886 -0.32(-4.58%)
Apr 15, 2026 6.700 7.190 6.630 6.990 14,697 +0.18(+2.64%)
Apr 14, 2026 6.670 7.025 6.600 6.810 3,150 +0.02(+0.29%)
Apr 13, 2026 6.950 7.250 6.790 6.790 10,261 +0.21(+3.19%)
Apr 10, 2026 6.490 6.870 6.360 6.580 6,213 +0.17(+2.65%)
Apr 09, 2026 6.530 6.550 6.310 6.410 13,029 -0.07(-1.08%)
Apr 08, 2026 6.412 6.630 6.412 6.480 5,932 +0.26(+4.18%)
Apr 07, 2026 6.430 6.430 6.200 6.220 2,171 -0.30(-4.60%)
Apr 06, 2026 6.640 6.640 6.430 6.520 3,305 +0.08(+1.24%)
Apr 02, 2026 6.910 7.125 6.440 6.440 6,529 -0.18(-2.72%)
Apr 01, 2026 6.500 7.190 6.500 6.620 15,891 +0.10(+1.53%)
Mar 31, 2026 6.300 6.650 6.275 6.520 8,318 +0.09(+1.40%)
Mar 30, 2026 6.270 6.430 6.270 6.430 5,036 +0.19(+3.11%)
Mar 27, 2026 6.400 6.400 6.110 6.236 10,478 -0.21(-3.32%)
Mar 26, 2026 6.250 6.450 6.250 6.450 2,659 +0.16(+2.54%)
Mar 25, 2026 6.070 7.190 6.070 6.290 22,750 -0.07(-1.02%)
Mar 24, 2026 6.650 6.805 6.150 6.355 45,817 -0.34(-5.15%)
Mar 23, 2026 6.710 6.805 6.410 6.700 12,481 -0.15(-2.19%)
Mar 20, 2026 6.950 6.990 6.450 6.850 21,849 +0.26(+3.95%)
Mar 19, 2026 6.630 6.630 6.260 6.590 8,447 -0.01(-0.15%)
Mar 18, 2026 6.510 6.601 6.415 6.600 8,138 -0.24(-3.51%)
Mar 17, 2026 6.760 6.850 6.590 6.840 5,462 +0.07(+1.03%)
Mar 16, 2026 6.670 6.790 6.500 6.770 10,346 +0.19(+2.89%)
Mar 13, 2026 6.370 6.600 6.370 6.580 4,427 +0.10(+1.54%)
Mar 12, 2026 6.150 6.690 6.020 6.480 42,759 +0.29(+4.68%)
Mar 11, 2026 6.840 7.205 6.050 6.190 56,031 -0.65(-9.50%)
Mar 10, 2026 6.860 7.100 6.840 6.840 10,660 -0.10(-1.46%)
Mar 09, 2026 6.810 7.210 6.810 6.941 9,529 -0.02(-0.27%)
Mar 06, 2026 7.200 7.200 6.950 6.960 7,073 -0.28(-3.87%)
Mar 05, 2026 7.550 7.610 7.240 7.240 13,943 -0.41(-5.36%)
Mar 04, 2026 7.640 7.680 7.630 7.650 5,257 -0.03(-0.39%)
Mar 03, 2026 7.660 7.765 7.615 7.680 4,552 -0.22(-2.78%)
Mar 02, 2026 7.740 8.000 7.700 7.900 9,315 -0.01(-0.13%)
Feb 27, 2026 8.100 8.100 7.850 7.910 20,906 -0.17(-2.10%)
Feb 26, 2026 8.200 8.230 8.000 8.080 17,475 -0.21(-2.53%)
Feb 25, 2026 8.200 8.290 8.150 8.290 11,383 -0.01(-0.12%)
Feb 24, 2026 8.260 8.300 8.160 8.300 22,928 -0.08(-0.95%)
Feb 23, 2026 8.180 8.410 8.180 8.380 12,305 +0.20(+2.44%)
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%)
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.