YY Inc Class A (YY) Historical Stock Data
33.91 ↓2.12 (-5.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YY is down -0.11% a day on average. There have been 15 days where YY Inc Class A closed green and 15 days where YY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 35.70 | 33.91 | ↓$1.79 (-5.01%) | 33.83 | 35.70 | 441.60K |
| 2024-11-21 | 35.78 | 36.03 | ↑$0.25 (0.70%) | 35.78 | 36.23 | 228.03K |
| 2024-11-20 | 35.95 | 36.12 | ↑$0.17 (0.47%) | 35.87 | 36.38 | 228.46K |
| 2024-11-19 | 36.00 | 36.10 | ↑$0.10 (0.28%) | 35.81 | 36.36 | 141.25K |
| 2024-11-18 | 36.70 | 36.18 | ↓$0.52 (-1.42%) | 35.88 | 36.93 | 252.31K |
| 2024-11-15 | 36.70 | 36.66 | ↓$0.04 (-0.11%) | 36.34 | 37.10 | 277.09K |
| 2024-11-14 | 35.72 | 36.40 | ↑$0.68 (1.90%) | 35.61 | 36.47 | 450.61K |
| 2024-11-13 | 33.91 | 35.81 | ↑$1.90 (5.60%) | 33.75 | 36.21 | 801.65K |
| 2024-11-12 | 33.42 | 33.71 | ↑$0.29 (0.87%) | 33.00 | 33.81 | 456.25K |
| 2024-11-11 | 34.11 | 33.86 | ↓$0.24 (-0.72%) | 33.27 | 34.17 | 287.27K |
| 2024-11-08 | 33.72 | 34.04 | ↑$0.32 (0.95%) | 33.63 | 34.52 | 233.04K |
| 2024-11-07 | 34.48 | 34.34 | ↓$0.14 (-0.41%) | 34.19 | 34.88 | 247.49K |
| 2024-11-06 | 33.50 | 34.00 | ↑$0.50 (1.49%) | 33.13 | 34.39 | 840.95K |
| 2024-11-05 | 34.11 | 33.80 | ↓$0.31 (-0.91%) | 33.62 | 34.35 | 373.52K |
| 2024-11-04 | 33.29 | 33.62 | ↑$0.33 (0.99%) | 33.18 | 34.16 | 192.07K |
| 2024-11-01 | 34.19 | 33.10 | ↓$1.09 (-3.19%) | 33.01 | 34.46 | 279.92K |
| 2024-10-31 | 33.62 | 34.05 | ↑$0.43 (1.28%) | 33.57 | 34.16 | 310.41K |
| 2024-10-30 | 34.21 | 33.82 | ↓$0.39 (-1.14%) | 33.74 | 34.36 | 275.99K |
| 2024-10-29 | 34.16 | 34.58 | ↑$0.42 (1.23%) | 34.13 | 34.90 | 225.46K |
| 2024-10-28 | 34.25 | 34.00 | ↓$0.25 (-0.73%) | 33.98 | 34.86 | 303.11K |
| 2024-10-25 | 33.88 | 34.12 | ↑$0.24 (0.71%) | 33.88 | 34.71 | 286.58K |
| 2024-10-24 | 33.55 | 33.79 | ↑$0.24 (0.72%) | 33.22 | 33.87 | 360.29K |
| 2024-10-23 | 34.36 | 33.65 | ↓$0.71 (-2.07%) | 33.65 | 34.93 | 265.04K |
| 2024-10-22 | 33.48 | 34.36 | ↑$0.88 (2.63%) | 33.48 | 34.96 | 297.25K |
| 2024-10-21 | 33.23 | 33.35 | ↑$0.12 (0.36%) | 33.07 | 33.50 | 297.75K |
| 2024-10-18 | 33.83 | 33.53 | ↓$0.30 (-0.89%) | 33.48 | 34.07 | 336.91K |
| 2024-10-17 | 33.50 | 33.07 | ↓$0.43 (-1.28%) | 33.07 | 33.59 | 285.33K |
| 2024-10-16 | 33.91 | 33.61 | ↓$0.30 (-0.88%) | 33.57 | 35.00 | 325.87K |
| 2024-10-15 | 35.20 | 34.02 | ↓$1.18 (-3.35%) | 33.50 | 35.30 | 552.22K |
| 2024-10-14 | 36.09 | 35.60 | ↓$0.49 (-1.36%) | 35.59 | 36.17 | 282.72K |
Create an account or log in to view more rows.
$YY all in
$YY Same thing
different day
$YY recovery hasn’t even started yet.. imo
$YY BOUGHT TODAY!
$YY id rather have a dip then rip than a gap and crap
$YY always with good potential for a long term Hodl
$YY I would not be a bear now
$YY COME ON!!! Ugh!
$YY good place to average up
$YY i'm out of slaps for the day