Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Yunji Inc ADR (NQ: YJ )

0.7736 +0.0185 (+2.45%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 (%)
Apr 24, 2024 0.7201 0.8900 0.7201 0.7736 13,813 +0.02(+2.45%)
Apr 23, 2024 0.7650 0.7700 0.7402 0.7551 3,295 +0.01(+1.63%)
Apr 22, 2024 0.7990 0.8015 0.7329 0.7430 16,379 -0.06(-7.11%)
Apr 19, 2024 0.7415 0.7999 0.7415 0.7999 1,974 +0.05(+7.30%)
Apr 18, 2024 0.7599 0.7599 0.7302 0.7455 2,640 -0.04(-5.57%)
Apr 17, 2024 0.7332 0.8000 0.7332 0.7895 9,689 +0.02(+2.53%)
Apr 16, 2024 0.7300 0.7700 0.7300 0.7700 6,336 -0.00(-0.57%)
Apr 15, 2024 0.8871 0.8871 0.7499 0.7744 27,713 -0.11(-12.00%)
Apr 12, 2024 0.8700 0.8800 0.7600 0.8800 10,832 +0.06(+7.83%)
Apr 11, 2024 0.7501 0.8900 0.7501 0.8161 8,822 -0.07(-8.30%)
Apr 10, 2024 0.7304 0.8900 0.7304 0.8900 14,455 +0.07(+8.67%)
Apr 09, 2024 0.7588 0.8190 0.7588 0.8190 1,562 +0.06(+7.95%)
Apr 08, 2024 0.7102 0.8100 0.7102 0.7587 4,500 -0.01(-0.84%)
Apr 05, 2024 0.7700 0.8200 0.7300 0.7651 3,605 -0.00(-0.64%)
Apr 04, 2024 0.7401 0.7701 0.7401 0.7700 964 -0.02(-2.25%)
Apr 03, 2024 0.7400 0.8400 0.7400 0.7877 1,598 +0.03(+4.22%)
Apr 02, 2024 0.7700 0.8001 0.7400 0.7558 13,487 -0.01(-1.74%)
Apr 01, 2024 0.8299 0.8450 0.7692 0.7692 4,455 -0.06(-7.41%)
Mar 28, 2024 0.7525 0.8601 0.6200 0.8308 57,278 +0.07(+8.60%)
Mar 27, 2024 0.7450 0.8100 0.7231 0.7650 13,209 +0.07(+9.93%)
Mar 26, 2024 0.7189 0.8699 0.6820 0.6959 43,091 +0.01(+2.04%)
Mar 25, 2024 0.6401 0.7400 0.6401 0.6820 24,087 +0.00(+0.47%)
Mar 22, 2024 0.6393 0.7270 0.6393 0.6788 8,187 +0.04(+6.06%)
Mar 21, 2024 0.6600 0.6690 0.6300 0.6400 12,137 -0.03(-4.48%)
Mar 20, 2024 0.7200 0.7300 0.6700 0.6700 3,292 +0.00(+0.00%)
Mar 19, 2024 0.6700 0.6850 0.6600 0.6700 6,131 -0.02(-2.93%)
Mar 18, 2024 0.6701 0.7400 0.6700 0.6902 10,713 +0.03(+4.58%)
Mar 15, 2024 0.6800 0.6800 0.6600 0.6600 6,646 -0.02(-2.94%)
Mar 14, 2024 0.7000 0.7100 0.6800 0.6800 10,640 -0.02(-2.86%)
Mar 13, 2024 0.7100 0.7380 0.7000 0.7000 3,719 -0.01(-1.42%)
Mar 12, 2024 0.7400 0.7350 0.7000 0.7101 6,593 +0.01(+1.44%)
Mar 11, 2024 0.7001 0.7490 0.7000 0.7000 9,740 -0.00(-0.14%)
Mar 08, 2024 0.7000 0.7500 0.7000 0.7010 15,081 -0.01(-1.27%)
Mar 07, 2024 0.7500 0.7500 0.7100 0.7100 8,896 +0.00(+0.00%)
Mar 06, 2024 0.7070 0.7565 0.7070 0.7100 8,512 -0.03(-4.12%)
Mar 05, 2024 0.6900 0.7889 0.6900 0.7405 26,418 +0.04(+5.79%)
Mar 04, 2024 0.7400 0.7900 0.7000 0.7000 14,427 -0.02(-2.78%)
Mar 01, 2024 0.7110 0.7790 0.7110 0.7200 7,436 -0.02(-2.39%)
Feb 29, 2024 0.7221 0.7787 0.7010 0.7376 52,993 +0.01(+1.04%)
Feb 28, 2024 0.7500 0.7800 0.7300 0.7300 40,313 -0.08(-9.99%)
Feb 27, 2024 0.8536 0.8697 0.7900 0.8110 32,357 -0.07(-7.84%)
Feb 26, 2024 0.9100 0.9600 0.8500 0.8800 65,500 -0.06(-6.38%)
Feb 23, 2024 1.000 1.000 0.9000 0.9400 47,676 -0.02(-2.06%)
Feb 22, 2024 1.060 1.064 0.9130 0.9598 47,727 -0.10(-9.45%)
Feb 21, 2024 0.8075 1.180 0.7082 1.060 384,013 +0.21(+24.71%)
Feb 20, 2024 0.8565 0.8790 0.6520 0.8500 210,565 -0.06(-6.59%)
Feb 16, 2024 0.7300 0.9200 0.6200 0.9100 2,747,964 +0.29(+46.77%)
Feb 15, 2024 0.5376 0.6489 0.5376 0.6200 9,152 +0.05(+8.77%)
Feb 14, 2024 0.6000 0.6530 0.5499 0.5700 23,472 -0.05(-8.06%)
Feb 13, 2024 0.5730 0.6200 0.5730 0.6200 4,272 +0.01(+1.64%)
Feb 12, 2024 0.6050 0.6195 0.6000 0.6100 19,671 -0.03(-4.60%)
Feb 09, 2024 0.6050 0.6395 0.6050 0.6394 3,081 +0.03(+4.48%)
Feb 08, 2024 0.6413 0.6413 0.6050 0.6120 11,197 -0.03(-4.54%)
Feb 07, 2024 0.6200 0.6411 0.6200 0.6411 3,951 -0.01(-1.37%)
Feb 06, 2024 0.6200 0.6500 0.6200 0.6500 539 +0.00(+0.00%)
Feb 05, 2024 0.6585 0.6585 0.6390 0.6500 1,288 +0.00(+0.00%)
Feb 02, 2024 0.6259 0.6525 0.6181 0.6500 3,463 +0.04(+7.00%)
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.