Canada markets closed

JOYY Inc. (YY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.75+0.50 (+1.65%)
At close: 04:00PM EDT
30.20 -0.55 (-1.79%)
After hours: 06:05PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202430.3731.2030.3730.7530.75739,800
Mar 27, 202429.9330.8529.8830.2530.25572,700
Mar 26, 202430.2730.4929.8730.0030.00323,100
Mar 25, 202430.3830.5630.1430.2530.25211,800
Mar 22, 202430.9931.1230.4330.7030.70266,300
Mar 21, 202431.9031.9630.7531.1231.12454,200
Mar 20, 202431.8431.9030.6231.8931.89423,600
Mar 19, 202430.2031.6829.1831.4831.481,353,900
Mar 18, 202432.6933.5132.2233.3733.371,072,100
Mar 15, 202432.0232.7331.8032.2632.261,168,000
Mar 14, 202432.6232.6231.7631.8731.871,152,600
Mar 13, 202431.7733.0931.2732.9132.91766,700
Mar 12, 202430.4231.8330.4231.5531.55420,900
Mar 11, 202429.6930.3829.6029.8829.88571,800
Mar 08, 202431.8332.5029.1129.4929.491,923,700
Mar 07, 202431.5031.8830.6931.6831.68840,700
Mar 06, 202432.6232.8431.5931.9131.91440,000
Mar 05, 202431.5032.2731.3532.2032.20824,900
Mar 04, 202432.2632.5631.4431.6631.66851,000
Mar 01, 202431.6032.6531.6032.3732.37757,600
Feb 29, 202431.8832.3531.2731.5031.505,000,800
Feb 28, 202431.6331.8131.1531.5031.50591,500
Feb 27, 202432.4732.4731.8132.0532.05956,300
Feb 26, 202432.4432.4431.5432.0732.07415,500
Feb 23, 202432.4732.5031.6232.4832.48335,900
Feb 22, 202432.5932.6331.6332.3932.39285,800
Feb 21, 202432.8633.2232.3532.4832.48422,800
Feb 20, 202433.0133.4431.8632.4332.43479,200
Feb 16, 202434.3134.5033.0833.1433.14440,700
Feb 15, 202433.0633.7632.9933.5733.57350,600
Feb 14, 202432.5033.1532.3233.1033.10458,100
Feb 13, 202433.5233.5231.4031.8531.85426,300
Feb 12, 202433.0333.8433.0333.8133.81294,200
Feb 09, 202433.6733.6732.6433.0233.02233,200
Feb 08, 202433.0033.5432.3633.2833.28426,700
Feb 07, 202433.0033.2832.6832.8832.88748,900
Feb 06, 202432.6933.8832.6933.4033.402,207,100
Feb 05, 202431.1932.1730.9531.7831.78540,500
Feb 02, 202431.2331.3330.5631.0731.07286,700
Feb 01, 202430.9731.6430.7831.3631.36373,700
Jan 31, 202429.9831.3429.9830.6630.66487,400
Jan 30, 202430.0030.3929.8029.9829.98262,600
Jan 29, 202431.0131.1030.4930.5430.54344,600
Jan 26, 202431.4431.6930.7631.1931.19687,300
Jan 25, 202431.8032.3330.9331.5931.59733,500
Jan 24, 202431.8331.9031.3331.8231.82535,000
Jan 23, 202430.5831.6030.5830.9030.90565,400
Jan 22, 202429.3030.0029.3029.8029.80712,900
Jan 19, 202429.7529.9929.2229.8529.85431,100
Jan 18, 202430.2430.4529.4629.5929.59538,200
Jan 17, 202429.5030.4829.2729.8929.89645,000
Jan 16, 202431.5131.5130.1530.3230.32736,600
Jan 12, 202432.2632.6431.7831.8731.87430,800
Jan 11, 202432.6032.7231.9532.3332.33281,600
Jan 10, 202432.5332.8932.4132.4432.44542,400
Jan 09, 202432.5032.8532.2532.6932.69493,800
Jan 08, 202432.9932.9932.5632.7232.721,020,300
Jan 05, 202433.3933.5232.7533.2633.26460,500
Jan 04, 202433.2934.2833.2233.4633.46961,800
Jan 03, 202433.7433.7732.6832.9732.971,180,900
Jan 02, 202435.6435.6432.6333.8833.882,957,800
Dec 29, 202339.1539.9339.1239.7039.70282,400
Dec 28, 202339.1039.8239.0839.3839.38377,800
Dec 27, 202339.4439.6238.1438.8438.84388,100
Dec 26, 202339.7540.1439.2439.4439.44312,000
Dec 22, 202339.5040.0538.5839.7239.72336,900
Dec 21, 202340.1040.9840.0940.5640.56649,600
Dec 20, 202339.6140.5439.6139.8439.84540,000
Dec 19, 202338.5040.0938.4939.8839.88601,000
Dec 18, 202338.5038.9938.0038.8038.80237,600
Dec 15, 202338.8038.8638.1838.5438.54470,100
Dec 14, 202338.1838.8838.1538.8038.80351,900
Dec 13, 202338.5739.2338.0938.5038.50331,300
Dec 12, 202336.9439.1236.8039.0339.03559,800
Dec 11, 202337.1637.2536.2836.9436.94256,500
Dec 08, 202337.5137.6637.0837.4437.44815,900
Dec 07, 202337.3837.7537.2737.7337.73403,800
Dec 06, 202337.6938.0737.4137.5237.52358,800
Dec 05, 202336.9037.7936.9037.6737.67381,300
Dec 04, 202337.0038.2036.6037.3837.38664,400
Dec 01, 202338.6038.6037.0137.2037.20404,400
Nov 30, 202338.8038.9937.3038.4138.411,336,000
Nov 29, 202339.2539.4438.3438.4738.47557,000
Nov 28, 202339.3739.5338.8539.2439.24436,100
Nov 27, 202341.4041.4039.2239.3339.33707,100
Nov 24, 202341.0241.8440.8541.6841.68287,800
Nov 22, 202341.3741.4040.4341.0641.06317,700
Nov 21, 202341.6641.6640.7741.3241.32505,900
Nov 20, 202341.9242.6541.7841.9641.96495,800
Nov 17, 202341.7741.9841.1341.5841.58582,100
Nov 16, 202341.5842.2141.0941.7841.78253,000
Nov 15, 202342.2843.2041.9242.4742.47475,600
Nov 14, 202342.0542.5041.7341.9241.92380,400
Nov 13, 202341.4841.9741.2541.8041.80226,900
Nov 10, 202341.0841.3840.4041.2641.26208,300
Nov 09, 202341.1941.9841.0141.1841.18233,000
Nov 08, 202341.7942.1941.4141.6041.60318,600
Nov 07, 202341.8142.3441.0641.9641.96526,100
Nov 06, 202341.8142.1841.5142.0042.00402,500
Nov 03, 202340.7741.8740.7741.7041.70336,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...