NasdaqGS - Delayed Quote USD

JOYY Inc. (YY)

33.38 +0.38 (+1.15%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 33.42 33.53 33.04 33.38 33.38 254,500
Apr 23, 2024 32.90 33.36 32.62 33.00 33.00 335,800
Apr 22, 2024 32.46 32.96 32.21 32.80 32.80 293,600
Apr 19, 2024 32.28 32.54 32.07 32.23 32.23 277,000
Apr 18, 2024 32.64 32.92 32.37 32.66 32.66 426,200
Apr 17, 2024 32.18 32.74 32.02 32.21 32.21 380,100
Apr 16, 2024 32.24 32.44 31.76 31.81 31.81 362,000
Apr 15, 2024 33.26 33.56 32.20 32.38 32.38 381,700
Apr 12, 2024 33.95 33.95 32.58 32.90 32.90 547,100
Apr 11, 2024 34.00 34.37 33.83 33.99 33.99 440,000
Apr 10, 2024 34.37 34.95 33.78 34.02 34.02 740,200
Apr 9, 2024 34.81 35.13 34.44 34.78 34.78 873,600
Apr 8, 2024 34.33 34.96 34.24 34.93 34.93 388,500
Apr 5, 2024 33.92 34.36 33.70 34.06 34.06 216,100
Apr 4, 2024 33.88 34.26 33.43 33.82 33.82 511,800
Apr 3, 2024 32.69 34.16 32.69 34.16 34.16 439,200
Apr 2, 2024 32.00 33.29 31.84 33.29 33.29 675,600
Apr 1, 2024 30.90 31.99 30.90 31.86 31.86 618,100
Mar 28, 2024 30.37 31.20 30.37 30.75 30.75 739,800
Mar 27, 2024 29.93 30.85 29.88 30.25 30.25 572,700
Mar 26, 2024 30.27 30.49 29.87 30.00 30.00 323,100
Mar 25, 2024 30.38 30.56 30.14 30.25 30.25 211,800
Mar 22, 2024 30.99 31.12 30.43 30.70 30.70 266,300
Mar 21, 2024 31.90 31.96 30.75 31.12 31.12 454,200
Mar 20, 2024 31.84 31.90 30.62 31.89 31.89 423,600
Mar 19, 2024 30.20 31.68 29.18 31.48 31.48 1,353,900
Mar 18, 2024 32.69 33.51 32.22 33.37 33.37 1,072,100
Mar 15, 2024 32.02 32.73 31.80 32.26 32.26 1,168,000
Mar 14, 2024 32.62 32.62 31.76 31.87 31.87 1,152,600
Mar 13, 2024 31.77 33.09 31.27 32.91 32.91 766,700
Mar 12, 2024 30.42 31.83 30.42 31.55 31.55 420,900
Mar 11, 2024 29.69 30.38 29.60 29.88 29.88 571,800
Mar 8, 2024 31.83 32.50 29.11 29.49 29.49 1,923,700
Mar 7, 2024 31.50 31.88 30.69 31.68 31.68 840,700
Mar 6, 2024 32.62 32.84 31.59 31.91 31.91 440,000
Mar 5, 2024 31.50 32.27 31.35 32.20 32.20 824,900
Mar 4, 2024 32.26 32.56 31.44 31.66 31.66 851,000
Mar 1, 2024 31.60 32.65 31.60 32.37 32.37 757,600
Feb 29, 2024 31.88 32.35 31.27 31.50 31.50 5,000,800
Feb 28, 2024 31.63 31.81 31.15 31.50 31.50 591,500
Feb 27, 2024 32.47 32.47 31.81 32.05 32.05 956,300
Feb 26, 2024 32.44 32.44 31.54 32.07 32.07 415,500
Feb 23, 2024 32.47 32.50 31.62 32.48 32.48 335,900
Feb 22, 2024 32.59 32.63 31.63 32.39 32.39 285,800
Feb 21, 2024 32.86 33.22 32.35 32.48 32.48 422,800
Feb 20, 2024 33.01 33.44 31.86 32.43 32.43 479,200
Feb 16, 2024 34.31 34.50 33.08 33.14 33.14 440,700
Feb 15, 2024 33.06 33.76 32.99 33.57 33.57 350,600
Feb 14, 2024 32.50 33.15 32.32 33.10 33.10 458,100
Feb 13, 2024 33.52 33.52 31.40 31.85 31.85 426,300
Feb 12, 2024 33.03 33.84 33.03 33.81 33.81 294,200
Feb 9, 2024 33.67 33.67 32.64 33.02 33.02 233,200
Feb 8, 2024 33.00 33.54 32.36 33.28 33.28 426,700
Feb 7, 2024 33.00 33.28 32.68 32.88 32.88 748,900
Feb 6, 2024 32.69 33.88 32.69 33.40 33.40 2,207,100
Feb 5, 2024 31.19 32.17 30.95 31.78 31.78 540,500
Feb 2, 2024 31.23 31.33 30.56 31.07 31.07 286,700
Feb 1, 2024 30.97 31.64 30.78 31.36 31.36 373,700
Jan 31, 2024 29.98 31.34 29.98 30.66 30.66 487,400
Jan 30, 2024 30.00 30.39 29.80 29.98 29.98 262,600
Jan 29, 2024 31.01 31.10 30.49 30.54 30.54 344,600
Jan 26, 2024 31.44 31.69 30.76 31.19 31.19 687,300
Jan 25, 2024 31.80 32.33 30.93 31.59 31.59 733,500
Jan 24, 2024 31.83 31.90 31.33 31.82 31.82 535,000
Jan 23, 2024 30.58 31.60 30.58 30.90 30.90 565,400
Jan 22, 2024 29.30 30.00 29.30 29.80 29.80 712,900
Jan 19, 2024 29.75 29.99 29.22 29.85 29.85 431,100
Jan 18, 2024 30.24 30.45 29.46 29.59 29.59 538,200
Jan 17, 2024 29.50 30.48 29.27 29.89 29.89 645,000
Jan 16, 2024 31.51 31.51 30.15 30.32 30.32 736,600
Jan 12, 2024 32.26 32.64 31.78 31.87 31.87 430,800
Jan 11, 2024 32.60 32.72 31.95 32.33 32.33 281,600
Jan 10, 2024 32.53 32.89 32.41 32.44 32.44 542,400
Jan 9, 2024 32.50 32.85 32.25 32.69 32.69 493,800
Jan 8, 2024 32.99 32.99 32.56 32.72 32.72 1,020,300
Jan 5, 2024 33.39 33.52 32.75 33.26 33.26 460,500
Jan 4, 2024 33.29 34.28 33.22 33.46 33.46 961,800
Jan 3, 2024 33.74 33.77 32.68 32.97 32.97 1,180,900
Jan 2, 2024 35.64 35.64 32.63 33.88 33.88 2,957,800
Dec 29, 2023 39.15 39.93 39.12 39.70 39.70 282,400
Dec 28, 2023 39.10 39.82 39.08 39.38 39.38 377,800
Dec 27, 2023 39.44 39.62 38.14 38.84 38.84 388,100
Dec 26, 2023 39.75 40.14 39.24 39.44 39.44 312,000
Dec 22, 2023 39.50 40.05 38.58 39.72 39.72 336,900
Dec 21, 2023 40.10 40.98 40.09 40.56 40.56 649,600
Dec 20, 2023 39.61 40.54 39.61 39.84 39.84 540,000
Dec 19, 2023 38.50 40.09 38.49 39.88 39.88 601,000
Dec 18, 2023 38.50 38.99 38.00 38.80 38.80 237,600
Dec 15, 2023 38.80 38.86 38.18 38.54 38.54 470,100
Dec 14, 2023 38.18 38.88 38.15 38.80 38.80 351,900
Dec 13, 2023 38.57 39.23 38.09 38.50 38.50 331,300
Dec 12, 2023 36.94 39.12 36.80 39.03 39.03 559,800
Dec 11, 2023 37.16 37.25 36.28 36.94 36.94 256,500
Dec 8, 2023 37.51 37.66 37.08 37.44 37.44 815,900
Dec 7, 2023 37.38 37.75 37.27 37.73 37.73 403,800
Dec 6, 2023 37.69 38.07 37.41 37.52 37.52 358,800
Dec 5, 2023 36.90 37.79 36.90 37.67 37.67 381,300
Dec 4, 2023 37.00 38.20 36.60 37.38 37.38 664,400
Dec 1, 2023 38.60 38.60 37.01 37.20 37.20 404,400
Nov 30, 2023 38.80 38.99 37.30 38.41 38.41 1,336,000
Nov 29, 2023 39.25 39.44 38.34 38.47 38.47 557,000
Nov 28, 2023 39.37 39.53 38.85 39.24 39.24 436,100
Nov 27, 2023 41.40 41.40 39.22 39.33 39.33 707,100
Nov 24, 2023 41.02 41.84 40.85 41.68 41.68 287,800
Nov 22, 2023 41.37 41.40 40.43 41.06 41.06 317,700
Nov 21, 2023 41.66 41.66 40.77 41.32 41.32 505,900
Nov 20, 2023 41.92 42.65 41.78 41.96 41.96 495,800
Nov 17, 2023 41.77 41.98 41.13 41.58 41.58 582,100
Nov 16, 2023 41.58 42.21 41.09 41.78 41.78 253,000
Nov 15, 2023 42.28 43.20 41.92 42.47 42.47 475,600
Nov 14, 2023 42.05 42.50 41.73 41.92 41.92 380,400
Nov 13, 2023 41.48 41.97 41.25 41.80 41.80 226,900
Nov 10, 2023 41.08 41.38 40.40 41.26 41.26 208,300
Nov 9, 2023 41.19 41.98 41.01 41.18 41.18 233,000
Nov 8, 2023 41.79 42.19 41.41 41.60 41.60 318,600
Nov 7, 2023 41.81 42.34 41.06 41.96 41.96 526,100
Nov 6, 2023 41.81 42.18 41.51 42.00 42.00 402,500
Nov 3, 2023 40.77 41.87 40.77 41.70 41.70 336,700
Nov 2, 2023 39.81 40.56 39.48 40.50 40.50 475,600
Nov 1, 2023 38.82 39.49 38.82 39.39 39.39 281,400
Oct 31, 2023 38.85 39.02 38.30 38.92 38.92 267,900
Oct 30, 2023 39.07 39.38 38.67 39.15 39.15 286,500
Oct 27, 2023 39.42 39.42 38.66 38.84 38.84 155,200
Oct 26, 2023 38.60 39.01 38.09 38.70 38.70 316,100
Oct 25, 2023 39.54 39.68 38.75 38.77 38.77 221,700
Oct 24, 2023 38.25 40.13 38.25 39.71 39.71 480,300
Oct 23, 2023 38.68 38.99 38.00 38.38 38.38 611,900
Oct 20, 2023 39.25 39.26 38.75 38.85 38.85 385,800
Oct 19, 2023 40.00 40.05 39.49 39.53 39.53 275,100
Oct 18, 2023 39.81 40.29 39.30 40.21 40.21 743,800
Oct 17, 2023 40.22 40.89 40.08 40.38 40.38 250,000
Oct 16, 2023 40.61 40.61 39.92 40.26 40.26 273,900
Oct 13, 2023 41.11 41.36 40.55 40.56 40.56 300,200
Oct 12, 2023 41.38 41.70 40.91 41.30 41.30 508,600
Oct 11, 2023 41.94 42.25 41.26 41.60 41.60 631,700
Oct 10, 2023 40.40 41.74 40.07 41.58 41.58 415,600
Oct 9, 2023 39.49 40.37 39.25 40.10 40.10 245,300
Oct 6, 2023 38.81 40.29 38.68 40.20 40.20 488,500
Oct 5, 2023 38.34 38.62 38.17 38.60 38.60 566,500
Oct 4, 2023 38.29 38.54 38.03 38.29 38.29 477,500
Oct 3, 2023 38.17 38.71 38.03 38.55 38.55 680,000
Oct 2, 2023 38.11 38.73 37.98 38.73 38.73 591,100
Sep 29, 2023 38.52 39.21 38.01 38.11 38.11 839,900
Sep 28, 2023 38.00 38.67 37.94 38.44 38.44 666,200
Sep 27, 2023 39.54 39.78 38.36 38.97 38.97 456,600
Sep 26, 2023 39.55 39.97 39.25 39.92 39.92 1,837,900
Sep 25, 2023 0.20 Dividend
Sep 25, 2023 39.32 40.13 39.23 40.07 40.07 474,200
Sep 22, 2023 39.70 40.22 39.44 40.05 39.85 985,700
Sep 21, 2023 39.20 39.42 38.85 39.36 39.16 653,100
Sep 20, 2023 39.60 40.30 39.50 39.70 39.50 541,200
Sep 19, 2023 39.46 39.85 39.32 39.62 39.42 586,800
Sep 18, 2023 38.30 39.36 38.03 39.27 39.07 901,100
Sep 15, 2023 38.37 38.90 38.05 38.40 38.21 575,000
Sep 14, 2023 38.21 38.45 37.84 38.01 37.82 721,000
Sep 13, 2023 37.75 38.32 37.60 38.19 38.00 456,500
Sep 12, 2023 36.24 38.12 36.15 37.90 37.71 1,537,700
Sep 11, 2023 37.58 38.40 37.32 37.55 37.36 715,600
Sep 8, 2023 36.26 38.14 36.17 37.80 37.61 726,500
Sep 7, 2023 35.52 36.50 35.10 36.32 36.14 504,900
Sep 6, 2023 34.78 36.53 34.78 36.34 36.16 613,700
Sep 5, 2023 34.36 34.95 34.17 34.85 34.68 319,700
Sep 1, 2023 34.63 35.59 34.56 34.76 34.59 408,500
Aug 31, 2023 34.13 35.14 34.05 34.32 34.15 594,500
Aug 30, 2023 33.91 34.94 33.45 34.09 33.92 469,700
Aug 29, 2023 33.40 34.19 32.83 33.96 33.79 339,900
Aug 28, 2023 32.96 33.46 32.75 33.17 33.00 195,500
Aug 25, 2023 32.54 32.70 31.90 32.33 32.17 232,800
Aug 24, 2023 32.88 33.15 32.45 32.54 32.38 157,600
Aug 23, 2023 32.51 32.67 31.96 32.37 32.21 260,900
Aug 22, 2023 32.71 33.03 32.03 32.13 31.97 232,400
Aug 21, 2023 31.76 32.76 31.70 32.45 32.29 210,300
Aug 18, 2023 31.72 32.20 31.46 31.96 31.80 335,000
Aug 17, 2023 32.89 33.50 32.35 32.78 32.62 215,300
Aug 16, 2023 31.71 32.42 31.50 31.98 31.82 235,700
Aug 15, 2023 31.81 32.37 31.36 31.98 31.82 272,400
Aug 14, 2023 32.13 32.17 31.60 32.03 31.87 304,000
Aug 11, 2023 32.12 32.14 31.67 32.13 31.97 286,700
Aug 10, 2023 32.75 33.68 32.41 32.44 32.28 115,600
Aug 9, 2023 32.75 32.88 32.43 32.62 32.46 311,800
Aug 8, 2023 32.28 32.87 31.85 32.75 32.59 298,300
Aug 7, 2023 33.86 33.86 32.79 33.24 33.07 315,100
Aug 4, 2023 34.30 34.65 33.78 33.86 33.69 201,900
Aug 3, 2023 32.95 33.98 32.74 33.98 33.81 299,600
Aug 2, 2023 33.44 33.44 32.10 32.60 32.44 289,300
Aug 1, 2023 34.40 34.80 33.80 34.01 33.84 222,900
Jul 31, 2023 34.81 35.00 34.30 34.76 34.59 351,900
Jul 28, 2023 33.61 34.98 33.50 34.60 34.43 382,100
Jul 27, 2023 33.19 33.21 31.96 32.43 32.27 289,600
Jul 26, 2023 33.16 34.00 33.00 33.14 32.97 296,100
Jul 25, 2023 34.12 34.49 33.22 33.38 33.21 365,800
Jul 24, 2023 32.52 33.94 32.39 33.40 33.23 381,900
Jul 21, 2023 33.14 33.26 32.46 32.46 32.30 161,700
Jul 20, 2023 33.22 33.41 32.88 33.03 32.87 316,600
Jul 19, 2023 33.72 33.87 33.21 33.22 33.05 282,400
Jul 18, 2023 34.46 34.48 32.52 33.14 32.97 398,000
Jul 17, 2023 34.17 34.87 33.80 34.49 34.32 386,300
Jul 14, 2023 35.08 35.16 33.88 34.18 34.01 474,300
Jul 13, 2023 34.89 35.16 34.50 35.01 34.84 603,200
Jul 12, 2023 33.99 34.78 33.62 34.42 34.25 914,100
Jul 11, 2023 32.15 33.36 31.92 33.27 33.10 599,500
Jul 10, 2023 31.99 32.22 31.82 32.05 31.89 414,000
Jul 7, 2023 31.95 32.32 31.65 32.02 31.86 296,300
Jul 6, 2023 31.26 32.08 31.26 31.67 31.51 549,900
Jul 5, 2023 31.75 32.21 31.12 32.03 31.87 708,000
Jul 3, 2023 30.69 32.06 30.69 31.76 31.60 502,600
Jun 30, 2023 30.38 30.84 30.05 30.71 30.56 567,800
Jun 29, 2023 30.20 30.64 30.02 30.21 30.06 701,600
Jun 28, 2023 30.49 30.71 30.22 30.61 30.46 803,600
Jun 27, 2023 29.86 31.06 29.86 30.80 30.65 957,100
Jun 26, 2023 29.26 29.81 29.18 29.55 29.40 1,033,800
Jun 23, 2023 29.15 29.42 28.84 29.18 29.03 781,600
Jun 22, 2023 29.51 29.99 29.11 29.60 29.45 539,200
Jun 21, 2023 29.59 30.23 29.49 29.72 29.57 791,400
Jun 20, 2023 0.51 Dividend
Jun 20, 2023 29.56 29.99 29.50 29.69 29.54 748,900
Jun 16, 2023 30.54 31.03 29.61 30.66 30.00 1,791,800
Jun 15, 2023 30.37 30.74 29.83 30.74 30.08 678,700
Jun 14, 2023 29.36 30.46 29.12 29.87 29.23 1,354,500
Jun 13, 2023 29.98 30.00 29.36 29.48 28.84 586,900
Jun 12, 2023 29.20 29.90 28.86 29.40 28.77 604,300
Jun 9, 2023 29.59 29.82 28.42 28.93 28.31 1,570,600
Jun 8, 2023 29.28 30.12 29.13 29.51 28.87 583,900
Jun 7, 2023 28.55 29.70 28.55 28.97 28.35 627,900
Jun 6, 2023 28.00 29.70 28.00 29.18 28.55 720,900
Jun 5, 2023 28.49 28.54 27.69 28.20 27.59 537,100
Jun 2, 2023 28.08 29.19 28.00 28.77 28.15 791,700
Jun 1, 2023 24.92 27.85 24.92 27.58 26.99 771,500
May 31, 2023 26.91 27.32 24.12 24.80 24.27 1,527,200
May 30, 2023 28.01 28.16 26.39 26.91 26.33 710,000
May 26, 2023 27.95 28.33 27.82 28.21 27.60 405,200
May 25, 2023 27.81 28.19 27.44 27.67 27.07 460,600
May 24, 2023 28.01 28.25 27.72 27.82 27.22 438,800
May 23, 2023 27.98 28.64 27.60 28.18 27.57 447,600
May 22, 2023 28.48 28.90 28.20 28.22 27.61 447,800
May 19, 2023 28.15 28.52 28.01 28.50 27.89 375,000
May 18, 2023 29.51 29.53 28.18 28.22 27.61 455,700
May 17, 2023 29.07 29.80 29.07 29.59 28.95 403,700
May 16, 2023 29.46 29.92 29.21 29.78 29.14 375,400
May 15, 2023 29.51 30.05 29.24 29.89 29.25 657,900
May 12, 2023 29.11 29.60 29.00 29.30 28.67 393,300
May 11, 2023 28.00 29.69 28.00 29.58 28.94 544,400
May 10, 2023 29.30 29.42 27.87 27.98 27.38 546,800
May 9, 2023 29.14 29.57 28.95 29.27 28.64 436,400
May 8, 2023 30.00 30.00 29.34 29.71 29.07 452,300
May 5, 2023 30.02 30.22 29.61 29.86 29.22 353,500
May 4, 2023 30.21 30.50 29.82 29.89 29.25 335,600
May 3, 2023 29.52 30.08 29.13 29.99 29.34 341,400
May 2, 2023 30.08 30.08 29.13 29.64 29.00 366,100
May 1, 2023 30.43 30.90 29.85 30.39 29.74 176,700
Apr 28, 2023 30.50 31.19 30.30 30.43 29.77 301,100
Apr 27, 2023 28.37 30.25 27.22 30.23 29.58 600,800
Apr 26, 2023 27.75 28.33 27.40 28.21 27.60 580,800
Apr 25, 2023 27.50 27.75 27.20 27.22 26.63 494,700

Related Tickers

MOMO Hello Group Inc.
5.76
+0.70%
 
WB Weibo Corporation
8.53
+4.92%
 
DOYU DouYu International Holdings Limited
8.57
+2.15%
 
ATHM Autohome Inc.
25.23
+1.98%
 
ZH Zhihu Inc.
0.6700
+5.25%
 
FENG Phoenix New Media Limited
1.7600
-3.30%
 
NPN.JO Naspers Limited
362,348.00
-1.42%
 
TME Tencent Music Entertainment Group
12.53
+1.70%
 
BIDU Baidu, Inc.
99.19
+0.98%
 
MAX MediaAlpha, Inc.
19.07
+0.37%