UK markets closed

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