Canada markets closed

111, Inc. (YI)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
1.0300+0.0200 (+1.98%)
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.98001.05000.98001.03001.030016,200
Apr 25, 20241.04001.04001.00001.01001.010019,000
Apr 24, 20241.10001.10001.05001.05001.050011,800
Apr 23, 20241.09001.11001.05001.09001.090025,100
Apr 22, 20241.03001.13001.01001.06001.060023,200
Apr 19, 20241.05001.05001.02001.02001.02009,300
Apr 18, 20241.03001.13001.00001.00001.000012,100
Apr 17, 20241.00001.08000.97000.97000.970027,300
Apr 16, 20241.02001.08001.00001.00001.000075,800
Apr 15, 20241.08001.11001.01001.02001.020044,500
Apr 12, 20241.08001.13001.06001.10001.100030,100
Apr 11, 20241.14001.17001.06001.07001.070019,100
Apr 10, 20241.13001.15001.13001.13001.130049,200
Apr 09, 20241.15001.20001.13001.15001.1500124,500
Apr 08, 20241.13001.15001.13001.13001.130024,600
Apr 05, 20241.14001.16001.10001.12001.120061,700
Apr 04, 20241.14001.17001.13001.14001.140028,400
Apr 03, 20241.18001.22001.11001.13001.130045,300
Apr 02, 20241.22001.22001.10001.16001.160030,500
Apr 01, 20241.18001.24001.16001.23001.230062,900
Mar 28, 20241.00001.18001.00001.16001.1600159,000
Mar 27, 20241.00001.03000.99001.01001.010083,200
Mar 26, 20241.01001.08000.98001.04001.0400169,700
Mar 25, 20241.06001.11001.06001.09001.090074,100
Mar 22, 20241.24001.28001.04001.06001.0600264,000
Mar 21, 20241.45001.58001.21001.22001.2200274,300
Mar 20, 20241.47001.54001.45001.53001.530081,100
Mar 19, 20241.39001.54001.32001.49001.490087,100
Mar 18, 20241.50001.55001.49001.49001.4900182,600
Mar 15, 20241.47001.53001.47001.52001.5200211,200
Mar 14, 20241.45001.49001.43001.49001.490095,000
Mar 13, 20241.41001.51001.40001.49001.4900155,400
Mar 12, 20241.39001.42001.38001.42001.4200145,200
Mar 11, 20241.33001.39001.29001.38001.380023,700
Mar 08, 20241.33001.39001.33001.36001.360029,900
Mar 07, 20241.40001.40001.33001.35001.350026,900
Mar 06, 20241.35001.42001.34001.39001.390077,300
Mar 05, 20241.28001.39001.28001.36001.360089,400
Mar 04, 20241.31001.36001.31001.35001.350033,600
Mar 01, 20241.38001.40001.33001.38001.380055,400
Feb 29, 20241.35001.41001.31001.37001.370018,200
Feb 28, 20241.35001.40001.32001.36001.360028,200
Feb 27, 20241.37001.44001.34001.35001.350070,500
Feb 26, 20241.35001.44001.34001.40001.400019,400
Feb 23, 20241.32001.36001.32001.35001.350018,000
Feb 22, 20241.33001.36001.28001.35001.350047,000
Feb 21, 20241.38001.42001.30001.33001.330067,000
Feb 20, 20241.45001.49001.37001.37001.370015,400
Feb 16, 20241.45001.52001.45001.50001.500036,500
Feb 15, 20241.42001.56001.42001.51001.510039,000
Feb 14, 20241.42001.48001.41001.46001.460032,900
Feb 13, 20241.47001.47001.38001.39001.390013,500
Feb 12, 20241.39001.51001.39001.50001.500095,900
Feb 09, 20241.39001.42001.37001.39001.390023,500
Feb 08, 20241.34001.43001.34001.40001.400061,200
Feb 07, 20241.25001.40001.25001.37001.3700151,500
Feb 06, 20241.38001.41001.35001.40001.400063,800
Feb 05, 20241.39001.39001.36001.36001.360017,300
Feb 02, 20241.34001.40001.34001.40001.400047,100
Feb 01, 20241.37001.40001.37001.39001.390017,700
Jan 31, 20241.32001.40001.32001.37001.370034,900
Jan 30, 20241.42001.42001.37001.37001.370085,000
Jan 29, 20241.49001.49001.40001.44001.440091,900
Jan 26, 20241.57001.57001.48001.49001.490040,500
Jan 25, 20241.51001.57001.51001.56001.560014,700
Jan 24, 20241.56001.60001.49001.50001.500039,500
Jan 23, 20241.59001.59001.51001.55001.550045,400
Jan 22, 20241.43001.55001.43001.54001.540073,700
Jan 19, 20241.46001.48001.43001.46001.460052,000
Jan 18, 20241.51001.51001.46001.46001.460026,900
Jan 17, 20241.50001.59001.48001.51001.510043,600
Jan 16, 20241.54001.64001.49001.52001.5200103,800
Jan 12, 20241.53001.59001.50001.55001.550045,500
Jan 11, 20241.50001.55001.50001.53001.530041,000
Jan 10, 20241.54001.60001.50001.55001.550053,000
Jan 09, 20241.54001.64001.50001.51001.510066,800
Jan 08, 20241.65001.70001.45001.51001.5100264,100
Jan 05, 20241.69001.73001.60001.65001.6500159,000
Jan 04, 20241.80001.84001.62001.67001.6700119,800
Jan 03, 20241.66001.85001.65001.83001.8300198,800
Jan 02, 20241.48001.68001.48001.65001.6500141,900
Dec 29, 20231.50001.59001.45001.55001.5500103,000
Dec 28, 20231.39001.55001.39001.55001.5500167,700
Dec 27, 20231.43001.47001.35001.39001.3900202,000
Dec 26, 20231.46001.50001.40001.45001.4500105,100
Dec 22, 20231.46001.54001.36001.46001.460099,500
Dec 21, 20231.49001.52001.45001.50001.500066,700
Dec 20, 20231.53001.53001.45001.50001.500071,100
Dec 19, 20231.53001.54001.44001.51001.5100137,300
Dec 18, 20231.55001.60001.51001.55001.550062,200
Dec 15, 20231.59001.69001.54001.54001.5400176,600
Dec 14, 20231.54001.62001.44001.60001.6000172,400
Dec 13, 20231.58001.71001.45001.56001.5600179,900
Dec 12, 20231.75001.86001.56001.56001.5600262,900
Dec 11, 20231.65001.73001.63001.73001.730077,500
Dec 08, 20231.60001.75001.60001.65001.6500207,100
Dec 07, 20231.51001.69001.51001.65001.6500201,000
Dec 06, 20231.69001.71001.19001.52001.5200850,800
Dec 05, 20231.83001.89001.62001.75001.7500389,300
Dec 04, 20231.90001.95001.86001.87001.870053,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...