YY Inc Class A (YY) Historical Stock Data
30.78 ↑0.53 (1.75%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, YY is down -0.13% a day on average. There have been 14 days where YY Inc Class A closed green and 16 days where YY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 29.93 | 30.25 | ↑$0.32 (1.07%) | 29.88 | 30.85 | 572.67K |
2024-03-26 | 30.27 | 30.00 | ↓$0.27 (-0.89%) | 29.87 | 30.49 | 311.72K |
2024-03-25 | 30.38 | 30.25 | ↓$0.13 (-0.43%) | 30.14 | 30.56 | 211.78K |
2024-03-22 | 30.99 | 30.70 | ↓$0.29 (-0.94%) | 30.43 | 31.12 | 266.34K |
2024-03-21 | 31.89 | 31.12 | ↓$0.77 (-2.41%) | 30.75 | 31.96 | 446.17K |
2024-03-20 | 31.84 | 31.89 | ↑$0.05 (0.16%) | 30.62 | 31.90 | 416.25K |
2024-03-19 | 30.00 | 31.48 | ↑$1.48 (4.93%) | 29.18 | 31.62 | 1.35M |
2024-03-18 | 32.69 | 33.37 | ↑$0.68 (2.08%) | 32.22 | 33.50 | 1.05M |
2024-03-15 | 32.02 | 32.26 | ↑$0.24 (0.75%) | 31.80 | 32.73 | 1.13M |
2024-03-14 | 32.62 | 31.87 | ↓$0.75 (-2.30%) | 31.76 | 32.62 | 1.03M |
2024-03-13 | 31.77 | 32.91 | ↑$1.14 (3.59%) | 31.27 | 33.09 | 760.25K |
2024-03-12 | 30.42 | 31.55 | ↑$1.13 (3.71%) | 30.42 | 31.83 | 418.75K |
2024-03-11 | 29.69 | 29.88 | ↑$0.19 (0.64%) | 29.60 | 30.38 | 520.81K |
2024-03-08 | 31.83 | 29.49 | ↓$2.34 (-7.35%) | 29.11 | 32.50 | 1.92M |
2024-03-07 | 31.50 | 31.68 | ↑$0.18 (0.57%) | 30.69 | 31.88 | 824.87K |
2024-03-06 | 32.62 | 31.91 | ↓$0.71 (-2.18%) | 31.59 | 32.84 | 413.72K |
2024-03-05 | 31.50 | 32.20 | ↑$0.70 (2.22%) | 31.35 | 32.27 | 576.39K |
2024-03-04 | 32.26 | 31.66 | ↓$0.60 (-1.86%) | 31.45 | 32.56 | 656.52K |
2024-03-01 | 31.60 | 32.37 | ↑$0.77 (2.44%) | 31.60 | 32.65 | 452.55K |
2024-02-29 | 31.88 | 31.50 | ↓$0.38 (-1.19%) | 31.27 | 32.35 | 3.60M |
2024-02-28 | 31.63 | 31.50 | ↓$0.13 (-0.41%) | 31.15 | 31.81 | 588.74K |
2024-02-27 | 32.47 | 32.05 | ↓$0.42 (-1.29%) | 31.81 | 32.47 | 527.47K |
2024-02-26 | 32.44 | 32.07 | ↓$0.37 (-1.14%) | 31.54 | 32.44 | 412.51K |
2024-02-23 | 32.47 | 32.48 | ↑$0.01 (0.03%) | 31.62 | 32.50 | 325.84K |
2024-02-22 | 32.59 | 32.39 | ↓$0.20 (-0.61%) | 31.63 | 32.63 | 285.78K |
2024-02-21 | 32.86 | 32.48 | ↓$0.38 (-1.16%) | 32.35 | 33.22 | 307.37K |
2024-02-20 | 33.01 | 32.43 | ↓$0.58 (-1.76%) | 31.86 | 33.24 | 440.87K |
2024-02-16 | 34.31 | 33.14 | ↓$1.17 (-3.41%) | 33.08 | 34.50 | 428.36K |
2024-02-15 | 33.06 | 33.57 | ↑$0.51 (1.54%) | 32.99 | 33.76 | 346.04K |
2024-02-14 | 32.50 | 33.10 | ↑$0.60 (1.85%) | 32.32 | 33.15 | 451.48K |
Create an account or log in to view more rows.
$YY money comes and goes but your story stays with you the rest of your life. Apes for life ??
$YY wtf is that dump
$YY Of course
$YY steady steady n hold
$YY it can go lower
$YY we had no volume for days before the last big rip
$YY love when bulls come out
$YY rubbish
$YY it's going down??
$YY hot trash