• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Yunji Inc ADR (NQ: YJ )

    1.950 -0.050 (-2.50%)
    Streaming Delayed Price Updated: 1:49 PM EDT, Oct 31, 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 (%)
    Oct 30, 2024 2.070 2.067 2.000 2.000 863 +0.00(+0.00%)
    Oct 29, 2024 2.100 2.100 1.990 2.000 9,806 -0.07(-3.53%)
    Oct 28, 2024 2.050 2.100 2.000 2.073 2,738 +0.07(+3.66%)
    Oct 25, 2024 2.020 2.184 1.980 2.000 15,107 -0.01(-0.50%)
    Oct 24, 2024 2.080 2.080 2.010 2.010 1,310 +0.00(+0.00%)
    Oct 23, 2024 2.210 2.220 2.010 2.010 2,313 -0.10(-4.74%)
    Oct 22, 2024 2.110 2.110 2.110 2.110 633 +0.00(+0.00%)
    Oct 21, 2024 2.150 2.215 2.110 2.110 1,078 +0.01(+0.48%)
    Oct 18, 2024 2.100 2.100 2.070 2.100 958 +0.04(+1.69%)
    Oct 17, 2024 2.150 2.150 2.065 2.065 771 +0.02(+0.73%)
    Oct 16, 2024 1.990 2.120 1.970 2.050 8,215 +0.09(+4.59%)
    Oct 15, 2024 2.060 2.060 1.950 1.960 5,673 -0.14(-6.66%)
    Oct 14, 2024 2.040 2.280 1.980 2.100 6,064 -0.10(-4.55%)
    Oct 11, 2024 2.200 2.200 2.200 2.200 326 +0.11(+5.26%)
    Oct 10, 2024 2.260 2.260 1.881 2.090 23,655 -0.17(-7.52%)
    Oct 09, 2024 2.370 2.540 2.260 2.260 6,015 -0.08(-3.42%)
    Oct 08, 2024 2.420 2.420 2.250 2.340 12,361 -0.13(-5.26%)
    Oct 07, 2024 2.490 2.490 2.310 2.470 27,257 +0.12(+5.11%)
    Oct 04, 2024 2.260 2.414 2.150 2.350 9,143 +0.09(+3.98%)
    Oct 03, 2024 2.330 2.330 2.191 2.260 10,233 -0.16(-6.48%)
    Oct 02, 2024 2.320 2.450 2.100 2.417 14,343 +0.12(+5.07%)
    Oct 01, 2024 2.390 2.390 2.140 2.300 23,606 -0.02(-0.86%)
    Sep 30, 2024 2.250 2.730 2.210 2.320 105,021 +0.22(+10.48%)
    Sep 27, 2024 2.000 2.170 2.000 2.100 8,092 +0.10(+5.00%)
    Sep 26, 2024 2.000 2.160 1.780 2.000 18,157 -0.03(-1.48%)
    Sep 25, 2024 2.190 2.190 2.030 2.030 2,127 -0.02(-0.98%)
    Sep 24, 2024 2.020 2.060 2.020 2.050 2,653 +0.03(+1.49%)
    Sep 23, 2024 2.193 2.198 2.010 2.020 11,809 -0.19(-8.60%)
    Sep 20, 2024 2.210 2.210 2.100 2.210 2,407 -0.01(-0.45%)
    Sep 19, 2024 2.050 2.220 2.020 2.220 8,397 +0.06(+2.78%)
    Sep 18, 2024 2.330 2.400 2.080 2.160 40,967 -0.10(-4.42%)
    Sep 17, 2024 2.230 2.371 2.110 2.260 32,141 -0.04(-1.74%)
    Sep 16, 2024 2.300 2.390 2.100 2.300 39,301 +0.15(+6.95%)
    Sep 13, 2024 2.100 2.280 1.810 2.151 52,991 +0.23(+12.01%)
    Sep 12, 2024 2.120 2.120 1.800 1.920 7,861 -0.16(-7.69%)
    Sep 11, 2024 1.680 2.123 1.680 2.080 20,489 +0.28(+15.56%)
    Sep 10, 2024 1.968 2.080 1.640 1.800 15,534 -0.20(-9.93%)
    Sep 09, 2024 1.840 1.998 1.820 1.998 370 -0.00(-0.10%)
    Sep 06, 2024 2.000 2.119 1.845 2.000 3,223 -0.08(-3.81%)
    Sep 05, 2024 1.880 2.120 1.880 2.080 9,526 +0.08(+3.98%)
    Sep 04, 2024 1.828 2.120 1.760 2.000 8,325 +0.21(+11.63%)
    Sep 03, 2024 1.685 1.940 1.685 1.792 3,097 +0.03(+1.80%)
    Aug 30, 2024 1.904 1.952 1.760 1.760 3,990 -0.20(-10.20%)
    Aug 29, 2024 2.040 2.049 1.840 1.960 8,575 -0.08(-3.92%)
    Aug 28, 2024 2.080 2.200 2.004 2.040 1,944 -0.09(-4.37%)
    Aug 27, 2024 2.120 2.240 2.040 2.133 3,045 -0.13(-5.54%)
    Aug 26, 2024 2.336 2.352 2.040 2.258 8,096 -0.15(-6.23%)
    Aug 23, 2024 2.472 2.500 2.120 2.408 18,928 -0.18(-6.81%)
    Aug 22, 2024 2.674 2.750 2.560 2.584 5,827 -0.13(-4.85%)
    Aug 21, 2024 2.241 2.716 2.088 2.716 20,879 +0.44(+19.12%)
    Aug 20, 2024 2.316 2.349 2.242 2.280 4,673 +0.04(+1.73%)
    Aug 19, 2024 2.560 2.672 2.241 2.241 24,875 -0.80(-26.27%)
    Aug 16, 2024 2.901 3.040 2.405 3.040 196,183 -0.08(-2.56%)
    Aug 15, 2024 2.300 3.160 2.160 3.120 24,738 +0.86(+37.91%)
    Aug 14, 2024 2.080 2.262 2.080 2.262 3,325 +0.07(+3.01%)
    Aug 13, 2024 2.080 2.196 1.620 2.196 4,495 +0.12(+5.60%)
    Aug 12, 2024 1.827 2.080 1.810 2.080 2,968 +0.12(+6.10%)
    Aug 09, 2024 2.040 2.200 1.913 1.960 1,230 -0.20(-9.19%)
    Aug 08, 2024 1.910 2.300 1.910 2.158 2,087 +0.20(+10.12%)
    Aug 07, 2024 2.000 2.086 1.920 1.960 1,636 -0.04(-2.02%)
    Aug 06, 2024 1.796 2.000 1.796 2.000 10,499 +0.40(+24.65%)
    Aug 05, 2024 1.640 1.800 1.600 1.605 4,024 -0.24(-12.97%)
    Aug 02, 2024 2.200 2.320 1.422 1.844 20,842 -0.41(-18.20%)
    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.