111 Inc (YI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 5.33 | 0.05 | 0.95 | 5.37 | 5.7638 | 5.2 | 85716 |
| 1737761700 | 5.28 | 0.86 | 19.46 | 4.73 | 5.6586999 | 4.63 | 174134 |
| 1737675300 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1737588900 | 4.42 | 0.11 | 2.53 | 4.4 | 4.599 | 4.3 | 34783 |
| 1737502500 | 4.311 | 0.06 | 1.32 | 4.5 | 4.59 | 4.2 | 38524 |
| 1737156900 | 4.255 | -0.03 | -0.70 | 4.3 | 4.46683 | 4.16 | 43699 |
| 1737070500 | 4.285 | -0.22 | -4.78 | 4.3099999 | 4.64 | 4.2 | 29030 |
| 1736984100 | 4.5 | -0.16 | -3.43 | 4.66 | 4.6999999 | 4.4 | 19021 |
| 1736897700 | 4.66 | 0.25 | 5.67 | 4.5 | 4.755 | 4.1449999 | 37788 |
| 1736811300 | 4.41 | -0.51 | -10.37 | 5.1 | 5.4 | 4.3 | 75978 |
| 1736552100 | 4.9204 | -0.48 | -8.88 | 5.3 | 5.3 | 4.9 | 56151 |
| 1736379300 | 5.4 | -0.3 | -5.26 | 5.6999999 | 5.8 | 4.99 | 174480 |
| 1736292900 | 5.6999999 | -0.4 | -6.56 | 6.249 | 6.249 | 5.6999999 | 59084 |
| 1736206500 | 6.1 | -0.37 | -5.73 | 6.682 | 6.74564 | 6.1 | 31528 |
| 1735947300 | 6.471 | 0.17 | 2.71 | 6.32 | 6.971 | 6.32 | 7532 |
| 1735860900 | 6.3 | 0.07 | 1.12 | 6.6779999 | 6.7 | 6.2 | 8079 |
| 1735688100 | 6.23 | -0.27 | -4.15 | 6.6 | 6.7 | 6 | 24973 |
| 1735601700 | 6.5 | -0.85 | -11.56 | 7.22 | 7.4 | 5.0009999 | 127961 |
| 1735342500 | 7.35 | -0.17 | -2.27 | 7.989 | 7.989 | 7.1 | 21442 |
| 1735256100 | 7.521 | -0.23 | -2.93 | 8.0689999 | 8.0689999 | 7.4 | 16191 |
| 1735077840 | 7.748 | 0.35 | 4.69 | 7.3 | 8.2999999 | 7.3 | 8316 |
| 1734996900 | 7.401 | -1.4 | -15.90 | 8.987 | 8.987 | 7.3 | 15068 |
| 1734737700 | 8.8 | 1.28 | 16.96 | 7.47 | 8.98 | 7.398 | 18385 |
| 1734651300 | 7.5239999 | -0.17 | -2.16 | 7.8 | 7.8 | 7.3 | 5738 |
| 1734564900 | 7.69 | -0.3 | -3.75 | 7.858 | 7.9 | 7.65 | 3770 |
| 1734478500 | 7.99 | 0.09 | 1.14 | 8 | 8.2 | 7.76 | 1910 |
| 1734392100 | 7.9 | -0.4 | -4.87 | 8.2999999 | 8.35 | 7.62 | 2011 |
| 1734132900 | 8.304 | 0.5 | 6.46 | 8.49 | 8.5 | 7.499 | 2841 |
| 1734046500 | 7.8 | 0.1 | 1.30 | 8.085 | 8.1 | 7.7 | 3718 |
| 1733960100 | 7.7 | -0.5 | -6.10 | 8.013 | 8.68435 | 7.65 | 6169 |
| 1733873700 | 8.2 | -0.3 | -3.53 | 8.5 | 8.844 | 8.2 | 9873 |
| 1733787300 | 8.5 | 0.62 | 7.87 | 8.1 | 8.9859999 | 8.1 | 17634 |
| 1733528100 | 7.88 | 0.38 | 5.07 | 7.5 | 7.9 | 7.301 | 10041 |
| 1733441700 | 7.5 | -0.2 | -2.60 | 7.9 | 7.9 | 7.3 | 2323 |
| 1733355300 | 7.7 | 0.2 | 2.67 | 7.72 | 7.799 | 7.4 | 4756 |
| 1733268900 | 7.5 | -0.42 | -5.28 | 7.8 | 7.8 | 7.299 | 25137 |
| 1733182500 | 7.918 | -0.38 | -4.59 | 8.299 | 8.299 | 7.609 | 30289 |
| 1732917840 | 8.299 | -0.9 | -9.77 | 9 | 9 | 7.888 | 34473 |
| 1732750500 | 9.198 | 3.05 | 49.54 | 6.951 | 9.3999999 | 6.65 | 148342 |
| 1732664100 | 6.151 | -0.01 | -0.23 | 6.199 | 6.33 | 6.05 | 16509 |
| 1732577700 | 6.165 | 0.05 | 0.82 | 6.115 | 6.5459999 | 6.01 | 16903 |
| 1732318500 | 6.115 | -0.02 | -0.24 | 6 | 6.2749999 | 5.949 | 5893 |
| 1732232100 | 6.13 | 0.04 | 0.69 | 6.2699999 | 6.509 | 5.8999999 | 7060 |
| 1732145700 | 6.088 | -0.11 | -1.82 | 6.01 | 6.4 | 6.01 | 9062 |
| 1732059300 | 6.2009999 | -0.34 | -5.21 | 6.5939999 | 6.599 | 6.1 | 8743 |
| 1731972900 | 6.542 | 0.04 | 0.65 | 6.5 | 6.7687 | 6.1899999 | 2244 |
| 1731713700 | 6.5 | -0.02 | -0.32 | 6.826 | 6.969 | 6.101 | 18032 |
| 1731627300 | 6.521 | -0.28 | -4.10 | 6.8 | 6.8 | 6.52 | 5243 |
| 1731540900 | 6.8 | 0.22 | 3.39 | 6.689 | 6.969 | 6.579 | 8104 |
| 1731454500 | 6.577 | -0.11 | -1.66 | 6.6 | 6.804 | 6.5 | 9514 |
| 1731368100 | 6.688 | -0.21 | -3.07 | 6.8 | 7.1 | 6.671 | 14474 |
| 1731108900 | 6.9 | -0.4 | -5.47 | 7 | 7.276 | 6.724 | 14573 |
| 1731022500 | 7.299 | 0.57 | 8.42 | 7.188 | 7.4 | 6.842 | 13684 |
| 1730936100 | 6.732 | -0.27 | -3.84 | 7.117 | 7.117 | 6.728 | 11320 |
| 1730849700 | 7.001 | -0.1 | -1.39 | 6.8799999 | 7.525 | 6.81 | 23233 |
| 1730763300 | 7.1 | -0.21 | -2.87 | 7.48 | 7.48 | 7.001 | 5361 |
| 1730500500 | 7.31 | -0.02 | -0.27 | 7.3 | 7.47995 | 7.05 | 5685 |
| 1730414100 | 7.33 | -0.27 | -3.55 | 7.314 | 7.6 | 7.1 | 18261 |
| 1730327700 | 7.6 | -0.4 | -5.00 | 7.711 | 7.9 | 7.562 | 3333 |
| 1730241300 | 8 | 0.21 | 2.72 | 7.7 | 8.0115 | 7.7 | 10149 |
| 1730154900 | 7.788 | 0.27 | 3.56 | 7.689 | 7.9384 | 7.52 | 10815 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
