Yue Yuen Industrial (OP: YUEIY )

9.275 +0.125 (+1.37%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.275 9.275 9.275 9.275 1,173 +0.12(+1.37%)
Jun 13, 2024 9.100 9.150 9.100 9.150 348 -0.33(-3.48%)
Jun 12, 2024 9.544 9.552 9.300 9.480 3,620 +0.28(+3.04%)
Jun 11, 2024 9.030 9.200 8.972 9.200 2,744 -0.00(-0.02%)
Jun 10, 2024 9.010 9.202 9.010 9.202 294 +0.03(+0.35%)
Jun 07, 2024 9.350 9.350 9.170 9.170 2,052 -0.18(-1.93%)
Jun 06, 2024 9.350 9.350 9.350 9.350 179 +0.40(+4.47%)
Jun 05, 2024 9.280 9.280 8.950 8.950 1,012 -0.45(-4.79%)
Jun 04, 2024 8.840 9.400 8.840 9.400 1,380 +0.41(+4.57%)
Jun 03, 2024 9.090 9.090 8.990 8.990 1,826 -0.31(-3.33%)
May 31, 2024 9.300 9.300 9.300 9.300 559 -0.19(-2.00%)
May 30, 2024 9.480 9.490 9.480 9.490 475 -0.02(-0.23%)
May 29, 2024 9.490 9.512 9.331 9.512 2,196 -0.17(-1.74%)
May 28, 2024 9.535 9.680 9.535 9.680 1,628 +0.23(+2.41%)
May 24, 2024 9.300 9.490 9.300 9.452 1,798 -0.34(-3.45%)
May 23, 2024 9.550 9.870 9.550 9.790 7,654 +0.24(+2.51%)
May 22, 2024 9.725 9.830 9.550 9.550 7,322 -0.27(-2.77%)
May 21, 2024 9.822 9.822 9.822 9.822 809 +0.17(+1.79%)
May 20, 2024 9.770 9.770 9.475 9.650 10,732 -0.04(-0.36%)
May 17, 2024 9.650 9.685 9.650 9.685 361 -0.28(-2.76%)
May 16, 2024 10.00 10.01 9.870 9.960 5,510 -0.04(-0.40%)
May 15, 2024 9.910 10.00 9.825 10.00 3,048 +0.09(+0.91%)
May 14, 2024 9.900 9.990 9.845 9.910 4,441 +0.35(+3.66%)
May 13, 2024 9.720 9.720 9.560 9.560 3,088 -0.06(-0.62%)
May 10, 2024 9.620 9.620 9.620 9.620 399 +0.08(+0.89%)
May 09, 2024 9.500 9.535 9.500 9.535 2,675 +0.44(+4.78%)
May 08, 2024 9.210 9.210 9.050 9.100 10,957 -0.02(-0.22%)
May 07, 2024 8.980 9.120 8.980 9.120 633 +0.33(+3.75%)
May 06, 2024 9.086 9.086 8.674 8.790 3,318 -0.16(-1.79%)
May 03, 2024 8.770 8.950 8.770 8.950 1,357 +0.21(+2.40%)
May 02, 2024 8.810 8.910 8.700 8.740 5,605 -0.04(-0.46%)
May 01, 2024 8.845 8.845 8.720 8.780 4,679 +0.18(+2.09%)
Apr 30, 2024 8.732 8.801 8.600 8.600 3,403 -0.16(-1.83%)
Apr 29, 2024 8.850 8.998 8.760 8.760 3,436 -0.28(-3.04%)
Apr 26, 2024 9.070 9.085 9.005 9.035 28,919 +0.86(+10.45%)
Apr 25, 2024 7.828 8.190 7.780 8.180 42,743 +0.34(+4.34%)
Apr 24, 2024 7.840 7.840 7.840 7.840 2,824 +0.38(+5.09%)
Apr 23, 2024 7.700 7.770 7.460 7.460 3,703 +0.06(+0.81%)
Apr 22, 2024 7.480 7.620 7.400 7.400 2,935 -0.14(-1.86%)
Apr 19, 2024 7.270 7.540 7.040 7.540 2,735 +0.16(+2.17%)
Apr 18, 2024 7.410 7.640 7.264 7.380 4,272 +0.16(+2.22%)
Apr 17, 2024 7.140 7.310 7.140 7.220 4,068 -0.27(-3.60%)
Apr 16, 2024 7.275 7.510 7.275 7.490 43,789 +0.43(+6.09%)
Apr 15, 2024 7.530 7.530 7.060 7.060 1,879 +0.04(+0.57%)
Apr 12, 2024 7.480 7.480 7.020 7.020 1,355 -0.68(-8.83%)
Apr 11, 2024 7.700 7.700 7.700 7.700 412 +0.11(+1.48%)
Apr 10, 2024 7.500 7.700 7.500 7.588 3,411 +0.37(+5.10%)
Apr 09, 2024 7.220 7.460 7.220 7.220 1,126 -0.25(-3.35%)
Apr 08, 2024 7.400 7.470 7.400 7.470 1,594 +0.34(+4.77%)
Apr 05, 2024 7.080 7.130 7.030 7.130 2,441 +0.11(+1.59%)
Apr 04, 2024 7.000 7.020 6.950 7.018 9,571 +0.02(+0.26%)
Apr 03, 2024 6.876 7.010 6.876 7.000 40,821 -0.29(-3.98%)
Apr 02, 2024 7.122 7.290 7.060 7.290 1,172 +0.25(+3.55%)
Apr 01, 2024 6.930 7.190 6.930 7.040 11,573 -0.17(-2.36%)
Mar 28, 2024 7.082 7.210 7.028 7.210 6,329 +0.22(+3.22%)
Mar 27, 2024 7.190 7.190 6.864 6.985 6,592 -0.21(-2.85%)
Mar 26, 2024 7.190 7.190 7.175 7.190 4,458 -0.01(-0.14%)
Mar 25, 2024 7.000 7.237 7.000 7.200 3,591 +0.21(+3.00%)
Mar 22, 2024 6.970 7.430 6.970 6.990 1,073 -0.43(-5.74%)
Mar 21, 2024 7.385 7.416 7.385 7.416 3,918 +0.47(+6.71%)
Mar 20, 2024 7.100 7.105 6.950 6.950 4,647 -0.26(-3.61%)
Mar 19, 2024 7.210 7.350 7.070 7.210 2,784 +0.01(+0.14%)
Mar 18, 2024 7.340 7.340 7.080 7.200 4,691 -0.14(-1.91%)
Mar 15, 2024 7.120 7.580 7.120 7.340 12,217 +0.12(+1.66%)
Mar 14, 2024 7.100 7.280 7.000 7.220 42,516 +1.41(+24.27%)
Mar 13, 2024 5.590 5.810 5.540 5.810 52,089 +0.41(+7.59%)
Mar 12, 2024 5.450 5.630 5.300 5.400 4,050 -0.17(-3.05%)
Mar 11, 2024 5.570 5.570 5.570 5.570 1,423 +0.24(+4.50%)
Mar 08, 2024 5.150 5.480 5.150 5.330 1,129 +0.38(+7.76%)
Mar 07, 2024 5.100 5.100 4.946 4.946 3,661 -0.19(-3.68%)
Mar 06, 2024 5.090 5.135 5.090 5.135 2,021 +0.04(+0.69%)
Mar 05, 2024 4.990 5.137 4.990 5.100 20,282 -0.13(-2.49%)
Mar 04, 2024 5.230 5.230 5.001 5.230 3,118 -0.15(-2.79%)
Mar 01, 2024 5.380 5.380 5.190 5.380 22,875 +0.08(+1.51%)
Feb 29, 2024 5.370 5.370 5.060 5.300 12,558 -0.05(-0.93%)
Feb 28, 2024 5.270 5.489 5.270 5.350 28,872 -0.05(-0.87%)
Feb 27, 2024 5.716 5.720 5.397 5.397 3,564 +0.25(+4.80%)
Feb 26, 2024 5.150 5.150 5.150 5.150 363 -0.10(-1.83%)
Feb 23, 2024 5.260 5.260 4.980 5.246 46,020 +0.18(+3.57%)
Feb 22, 2024 4.880 5.250 4.880 5.065 811 +0.07(+1.30%)
Feb 21, 2024 5.200 5.200 4.915 5.000 82,081 +0.12(+2.46%)
Feb 20, 2024 4.960 4.960 4.790 4.880 3,691 -0.06(-1.21%)
Feb 16, 2024 4.940 4.940 4.850 4.940 1,618 +0.14(+2.81%)
Feb 15, 2024 4.980 4.980 4.805 4.805 1,467 +0.12(+2.67%)
Feb 14, 2024 5.030 5.030 4.680 4.680 1,190 -0.38(-7.51%)
Feb 13, 2024 4.960 5.060 4.946 5.060 6,280 +0.19(+4.01%)
Feb 12, 2024 4.840 4.984 4.740 4.865 6,713 -0.02(-0.51%)
Feb 09, 2024 4.902 4.950 4.885 4.890 1,939 -0.06(-1.21%)
Feb 08, 2024 4.900 4.950 4.880 4.950 4,168 +0.07(+1.43%)
Feb 07, 2024 4.886 5.000 4.880 4.880 6,886 -0.05(-1.01%)
Feb 06, 2024 4.785 4.930 4.673 4.930 17,757 +0.22(+4.78%)
Feb 05, 2024 4.790 4.790 4.660 4.705 11,274 -0.05(-1.16%)
Feb 02, 2024 4.800 4.800 4.700 4.760 6,332 -0.08(-1.57%)
Feb 01, 2024 4.865 4.865 4.820 4.836 2,102 +0.15(+3.22%)
Jan 31, 2024 4.710 4.720 4.601 4.685 2,828 -0.20(-4.13%)
Jan 30, 2024 4.760 4.890 4.760 4.887 1,733 -0.01(-0.27%)
Jan 29, 2024 4.970 5.070 4.900 4.900 11,972 -0.27(-5.22%)
Jan 26, 2024 5.300 5.300 5.170 5.170 1,304 -0.19(-3.54%)
Jan 25, 2024 5.390 5.390 5.315 5.360 2,223 +0.16(+3.08%)
Jan 24, 2024 5.200 5.200 5.200 5.200 272 +0.12(+2.36%)
Jan 23, 2024 5.220 5.220 5.080 5.080 614 +0.00(+0.00%)
Jan 22, 2024 4.950 5.080 4.950 5.080 12,671 -0.06(-1.17%)
Jan 19, 2024 5.170 5.170 5.105 5.140 5,779 +0.04(+0.78%)
Jan 18, 2024 5.030 5.140 5.030 5.100 104,121 +0.12(+2.41%)
Jan 17, 2024 5.040 5.040 4.980 4.980 1,293 -0.11(-2.07%)
Jan 16, 2024 5.070 5.190 5.070 5.085 7,774 -0.09(-1.82%)
Jan 12, 2024 5.300 5.300 5.180 5.180 1,992 -0.03(-0.58%)
Jan 11, 2024 5.165 5.340 5.165 5.210 11,360 +0.26(+5.25%)
Jan 10, 2024 4.950 5.190 4.950 4.950 1,453 -0.19(-3.70%)
Jan 09, 2024 5.260 5.380 5.140 5.140 5,199 +0.04(+0.71%)
Jan 08, 2024 5.280 5.280 4.850 5.104 25,020 -0.07(-1.28%)
Jan 05, 2024 5.170 5.390 5.170 5.170 960 +0.00(+0.00%)
Jan 04, 2024 5.620 5.620 5.170 5.170 1,242 -0.28(-5.14%)
Jan 03, 2024 5.620 5.620 5.450 5.450 643 -0.13(-2.33%)
Jan 02, 2024 5.580 5.580 5.250 5.580 9,152 +0.07(+1.18%)
Dec 29, 2023 5.515 5.515 5.515 5.515 246 +0.14(+2.70%)
Dec 28, 2023 5.300 5.920 5.300 5.370 14,237 -0.21(-3.85%)
Dec 27, 2023 5.550 5.700 5.550 5.585 3,629 -0.38(-6.29%)
Dec 26, 2023 5.960 5.960 5.960 5.960 2,285 +0.31(+5.49%)
Dec 22, 2023 5.930 5.930 5.440 5.650 7,362 -0.02(-0.35%)
Dec 21, 2023 5.700 5.700 5.390 5.670 15,779 -0.09(-1.56%)
Dec 20, 2023 5.760 5.760 5.250 5.760 1,252 +0.25(+4.54%)
Dec 19, 2023 5.510 5.510 5.510 5.510 1,040 -0.25(-4.34%)
Dec 18, 2023 5.760 5.760 5.380 5.760 19,211 -0.04(-0.69%)
Dec 15, 2023 5.800 5.800 5.725 5.800 3,084 +0.24(+4.39%)
Dec 14, 2023 5.770 5.770 5.556 5.556 1,440 +0.10(+1.76%)
Dec 13, 2023 5.470 5.470 5.120 5.460 12,002 -0.04(-0.73%)
Dec 12, 2023 5.475 5.500 5.420 5.500 20,077 +0.11(+2.04%)
Dec 11, 2023 5.450 5.450 5.255 5.390 44,669 -0.14(-2.53%)
Dec 08, 2023 5.320 5.530 5.320 5.530 15,485 -0.09(-1.58%)
Dec 07, 2023 5.630 5.630 5.350 5.619 5,513 +0.29(+5.42%)
Dec 06, 2023 5.600 5.735 5.330 5.330 2,797 -0.23(-4.14%)
Dec 05, 2023 5.328 5.560 5.328 5.560 1,240 -0.08(-1.42%)
Dec 04, 2023 5.790 5.790 5.420 5.640 24,356 -0.24(-4.08%)
Dec 01, 2023 5.880 5.880 5.650 5.880 13,327 +0.18(+3.16%)
Nov 30, 2023 5.460 5.760 5.460 5.700 3,595 +0.03(+0.53%)
Nov 29, 2023 5.540 5.920 5.540 5.670 19,012 -0.09(-1.65%)
Nov 28, 2023 5.950 5.950 5.590 5.765 2,155 +0.13(+2.40%)
Nov 27, 2023 5.960 5.960 5.630 5.630 5,063 +0.05(+0.90%)
Nov 24, 2023 5.730 5.730 5.580 5.580 1,463 -0.12(-2.07%)
Nov 22, 2023 5.400 5.890 5.400 5.698 3,254 +0.09(+1.57%)
Nov 21, 2023 5.670 5.670 5.350 5.610 2,294 +0.01(+0.18%)
Nov 20, 2023 5.600 5.600 5.440 5.600 4,190 +0.13(+2.38%)
Nov 17, 2023 5.550 5.550 5.244 5.470 3,001 -0.49(-8.22%)
Nov 16, 2023 5.960 5.960 5.654 5.960 3,971 +0.19(+3.29%)
Nov 15, 2023 5.910 5.910 5.770 5.770 601 +0.11(+1.94%)
Nov 14, 2023 5.785 5.920 5.660 5.660 11,248 -0.01(-0.18%)
Nov 13, 2023 5.340 5.840 5.340 5.670 21,707 -0.01(-0.26%)
Nov 10, 2023 5.600 5.685 5.520 5.685 8,821 +0.00(+0.09%)
Nov 09, 2023 5.780 5.880 5.640 5.680 4,174 +0.09(+1.67%)
Nov 08, 2023 5.930 5.930 5.550 5.587 1,855 -0.47(-7.81%)
Nov 07, 2023 6.060 6.060 5.699 6.060 2,622 -0.10(-1.62%)
Nov 06, 2023 6.160 6.160 6.160 6.160 1,002 +0.09(+1.48%)
Nov 03, 2023 5.970 6.070 5.883 6.070 2,730 +0.38(+6.68%)
Nov 02, 2023 6.020 6.020 5.690 5.690 8,223 -0.29(-4.85%)
Nov 01, 2023 5.830 6.020 5.640 5.980 1,960 +0.36(+6.41%)
Oct 31, 2023 5.980 5.980 5.620 5.620 67,797 -0.09(-1.58%)
Oct 30, 2023 6.040 6.040 5.670 5.710 14,193 +0.01(+0.18%)
Oct 27, 2023 5.624 5.700 5.624 5.700 1,877 -0.02(-0.44%)
Oct 26, 2023 5.800 5.810 5.680 5.725 12,550 -0.01(-0.09%)
Oct 25, 2023 5.650 5.730 5.620 5.730 4,431 +0.22(+3.99%)
Oct 24, 2023 5.695 5.695 5.510 5.510 2,180 -0.15(-2.58%)
Oct 23, 2023 5.575 5.656 5.575 5.656 6,676 +0.07(+1.31%)
Oct 20, 2023 5.470 5.583 5.450 5.583 6,017 -0.19(-3.24%)
Oct 19, 2023 5.659 5.770 5.548 5.770 3,421 +0.12(+2.12%)
Oct 18, 2023 5.665 5.665 5.625 5.650 5,694 -0.11(-1.99%)
Oct 17, 2023 5.750 5.765 5.611 5.765 6,376 +0.28(+5.02%)
Oct 16, 2023 5.665 5.665 5.489 5.489 9,329 -0.11(-1.89%)
Oct 13, 2023 5.595 5.761 5.428 5.595 950 -0.00(-0.09%)
Oct 12, 2023 5.600 5.600 5.600 5.600 442 -0.04(-0.71%)
Oct 11, 2023 5.655 5.655 5.640 5.640 1,735 +0.04(+0.71%)
Oct 10, 2023 5.612 5.838 5.600 5.600 3,730 +0.08(+1.51%)
Oct 09, 2023 5.585 5.806 5.340 5.516 1,496 +0.13(+2.35%)
Oct 06, 2023 5.585 5.702 5.390 5.390 6,592 -0.12(-2.18%)
Oct 05, 2023 5.670 5.690 5.510 5.510 2,119 -0.22(-3.86%)
Oct 04, 2023 5.527 5.731 5.527 5.731 5,480 +0.18(+3.26%)
Oct 03, 2023 5.550 5.600 5.550 5.550 641 -0.21(-3.73%)
Oct 02, 2023 5.760 5.765 5.680 5.765 10,781 +0.11(+2.04%)
Sep 29, 2023 5.630 5.740 5.630 5.650 20,506 -0.16(-2.75%)
Sep 28, 2023 5.625 5.810 5.440 5.810 16,621 +0.29(+5.35%)
Sep 27, 2023 5.515 5.515 5.515 5.515 1,041 +0.01(+0.27%)
Sep 26, 2023 5.480 5.500 5.480 5.500 2,355 -0.35(-5.98%)
Sep 25, 2023 5.850 5.850 5.850 5.850 2,214 -0.10(-1.60%)
Sep 22, 2023 5.945 5.945 5.945 5.945 1,502 +0.12(+2.15%)
Sep 21, 2023 5.635 5.820 5.635 5.820 3,365 -0.30(-4.90%)
Sep 20, 2023 5.910 6.120 5.910 6.120 1,501 -0.06(-0.97%)
Sep 19, 2023 6.120 6.220 6.120 6.180 2,298 -0.17(-2.67%)
Sep 18, 2023 6.155 6.350 6.155 6.350 985 +0.01(+0.15%)
Sep 15, 2023 6.298 6.340 5.920 6.340 10,862 +0.14(+2.26%)
Sep 14, 2023 6.410 6.410 6.200 6.200 4,140 -0.12(-1.90%)
Sep 13, 2023 6.320 6.320 6.320 6.320 15,605 +0.00(+0.00%)
Sep 12, 2023 6.320 6.320 6.320 6.320 2,869 +0.09(+1.44%)
Sep 11, 2023 6.330 6.330 6.230 6.230 3,008 +0.02(+0.24%)
Sep 08, 2023 6.215 6.215 6.215 6.215 579 -0.13(-2.13%)
Sep 07, 2023 6.460 6.460 6.350 6.350 14,419 +0.04(+0.71%)
Sep 06, 2023 6.305 6.305 6.305 6.305 627 -0.15(-2.25%)
Sep 05, 2023 6.355 6.480 6.355 6.450 606 +0.32(+5.22%)
Sep 01, 2023 6.340 6.340 6.130 6.130 282 -0.23(-3.54%)
Aug 31, 2023 6.250 6.355 6.250 6.355 387 -0.01(-0.16%)
Aug 30, 2023 6.365 6.570 6.365 6.365 3,830 +0.13(+2.09%)
Aug 29, 2023 6.235 6.235 6.235 6.235 243 +0.00(+0.00%)
Aug 28, 2023 6.220 6.235 6.220 6.235 3,882 +0.00(+0.08%)
Aug 25, 2023 6.035 6.230 6.035 6.230 15,989 -0.22(-3.41%)
Aug 24, 2023 6.450 6.475 6.450 6.450 2,928 +0.14(+2.22%)
Aug 23, 2023 6.142 6.310 6.142 6.310 552 -0.05(-0.79%)
Aug 22, 2023 6.265 6.398 6.265 6.360 50,351 -0.18(-2.75%)
Aug 21, 2023 6.360 6.540 6.360 6.540 8,195 -0.08(-1.28%)
Aug 18, 2023 6.625 6.625 6.625 6.625 1,470 +0.04(+0.53%)
Aug 17, 2023 6.590 6.590 6.590 6.590 502 -0.16(-2.37%)
Aug 15, 2023 6.750 177 -0.11(-1.60%)
Aug 14, 2023 6.645 6.860 6.510 6.860 939 +0.10(+1.48%)
Aug 11, 2023 6.690 6.760 6.690 6.760 552 -0.21(-3.08%)
Aug 10, 2023 6.975 6.975 6.975 6.975 251 +0.35(+5.36%)
Aug 09, 2023 6.610 6.947 6.610 6.620 15,364 -0.07(-1.05%)
Aug 08, 2023 6.835 6.835 6.690 6.690 578 -0.17(-2.55%)
Aug 07, 2023 6.865 6.865 6.865 6.865 566 +0.10(+1.48%)
Aug 04, 2023 6.700 6.765 6.650 6.765 1,037 -0.23(-3.22%)
Aug 03, 2023 6.530 6.990 6.530 6.990 2,051 +0.25(+3.71%)
Aug 02, 2023 6.740 6.960 6.520 6.740 3,260 +0.11(+1.66%)
Aug 01, 2023 6.740 6.920 6.630 6.630 2,405 +0.21(+3.27%)
Jul 31, 2023 6.670 6.920 6.420 6.420 8,483 -0.88(-12.05%)
Jul 28, 2023 7.105 7.420 7.105 7.300 1,262 -0.06(-0.82%)
Jul 27, 2023 7.130 7.360 7.130 7.360 869 +0.41(+5.90%)
Jul 26, 2023 6.995 6.995 6.950 6.950 1,405 +0.07(+1.02%)
Jul 25, 2023 6.880 7.350 6.880 6.880 949 -0.19(-2.69%)
Jul 24, 2023 6.990 7.100 6.990 7.070 1,064 +0.25(+3.74%)
Jul 21, 2023 6.930 6.955 6.730 6.815 10,981 -0.01(-0.22%)
Jul 20, 2023 7.040 7.040 6.830 6.830 8,012 -0.05(-0.78%)
Jul 19, 2023 7.100 7.100 6.884 6.884 3,013 -0.23(-3.18%)
Jul 18, 2023 6.980 7.110 6.970 7.110 19,091 +0.27(+3.95%)
Jul 17, 2023 6.645 6.840 6.645 6.840 6,983 -0.03(-0.36%)
Jul 14, 2023 6.865 6.990 6.865 6.865 5,013 +0.19(+2.77%)
Jul 13, 2023 6.650 6.780 6.650 6.680 6,998 -0.34(-4.78%)
Jul 12, 2023 6.910 7.016 6.910 7.016 2,003 +0.08(+1.22%)
Jul 10, 2023 6.931 137 +0.02(+0.30%)
Jul 07, 2023 6.780 6.930 6.780 6.910 9,707 +0.32(+4.86%)
Jul 06, 2023 6.590 6.640 6.580 6.590 2,139 -0.08(-1.13%)
Jul 05, 2023 6.491 6.670 6.491 6.665 2,172 +0.04(+0.53%)
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.