Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YNGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 606.00 | -34.00 | -5.31% | 608.00 | 616.00 | 606.00 | 17,888 |
| Apr 29 2024 | 640.00 | 26.00 | 4.23% | 610.00 | 640.00 | 610.00 | 38,082 |
| Apr 26 2024 | 614.00 | -8.00 | -1.29% | 604.00 | 614.00 | 600.00 | 16,429 |
| Apr 25 2024 | 622.00 | 12.00 | 1.97% | 606.00 | 626.00 | 602.00 | 24,314 |
| Apr 24 2024 | 610.00 | -12.00 | -1.93% | 612.00 | 620.00 | 594.00 | 45,405 |
| Apr 23 2024 | 622.00 | 12.00 | 1.97% | 628.00 | 628.00 | 610.00 | 14,665 |
| Apr 22 2024 | 610.00 | 8.00 | 1.33% | 616.00 | 632.00 | 588.00 | 31,927 |
| Apr 19 2024 | 602.00 | 10.00 | 1.69% | 596.00 | 602.00 | 590.00 | 22,566 |
| Apr 18 2024 | 592.00 | -10.00 | -1.66% | 592.00 | 592.00 | 590.00 | 12,309 |
| Apr 17 2024 | 602.00 | 6.00 | 1.01% | 596.00 | 610.00 | 596.00 | 12,977 |
| Apr 16 2024 | 596.00 | -10.00 | -1.65% | 608.00 | 608.00 | 596.00 | 70,867 |
| Apr 15 2024 | 606.00 | -2.00 | -0.33% | 622.00 | 622.00 | 600.00 | 8,990 |
| Apr 12 2024 | 608.00 | 0.00 | 0.00% | 600.00 | 608.00 | 600.00 | 27,785 |
| Apr 11 2024 | 608.00 | 6.00 | 1.00% | 616.00 | 616.00 | 606.00 | 17,865 |
| Apr 10 2024 | 602.00 | 4.00 | 0.67% | 600.00 | 602.00 | 598.00 | 67,118 |
| Apr 09 2024 | 598.00 | 2.00 | 0.34% | 596.00 | 606.00 | 596.00 | 10,481 |
| Apr 08 2024 | 596.00 | -2.00 | -0.33% | 588.00 | 602.00 | 586.00 | 36,028 |
| Apr 05 2024 | 598.00 | 3.00 | 0.50% | 598.00 | 598.00 | 588.00 | 17,709 |
| Apr 04 2024 | 595.00 | -3.00 | -0.50% | 590.00 | 600.00 | 590.00 | 52,980 |
| Apr 03 2024 | 598.00 | 4.00 | 0.67% | 592.00 | 598.00 | 592.00 | 52,844 |
| Apr 02 2024 | 594.00 | -6.00 | -1.00% | 606.00 | 606.00 | 580.00 | 35,051 |
| Mar 28 2024 | 600.00 | -10.00 | -1.64% | 590.00 | 618.00 | 590.00 | 18,640 |
| Mar 27 2024 | 610.00 | 8.00 | 1.33% | 594.00 | 610.00 | 594.00 | 25,215 |
| Mar 26 2024 | 602.00 | -8.00 | -1.31% | 620.00 | 620.00 | 596.00 | 63,587 |
| Mar 25 2024 | 610.00 | 4.00 | 0.66% | 604.00 | 620.00 | 604.00 | 45,849 |
| Mar 22 2024 | 606.00 | -16.00 | -2.57% | 618.00 | 636.00 | 606.00 | 26,559 |
| Mar 21 2024 | 622.00 | 16.00 | 2.64% | 620.00 | 636.00 | 618.00 | 47,302 |
| Mar 20 2024 | 606.00 | -18.00 | -2.88% | 622.00 | 640.00 | 606.00 | 15,488 |
| Mar 19 2024 | 624.00 | -8.00 | -1.27% | 630.00 | 648.00 | 620.00 | 9,216 |
| Mar 18 2024 | 632.00 | -8.00 | -1.25% | 640.00 | 648.00 | 632.00 | 28,492 |
| Mar 15 2024 | 640.00 | -28.00 | -4.19% | 644.00 | 648.00 | 640.00 | 8,789 |
| Mar 14 2024 | 668.00 | 28.00 | 4.38% | 640.00 | 668.00 | 640.00 | 11,112 |
| Mar 13 2024 | 640.00 | -10.00 | -1.54% | 642.00 | 644.00 | 640.00 | 12,373 |
| Mar 12 2024 | 650.00 | 0.00 | 0.00% | 644.00 | 660.00 | 644.00 | 4,351 |
| Mar 11 2024 | 650.00 | -6.00 | -0.91% | 662.00 | 662.00 | 650.00 | 8,617 |
| Mar 08 2024 | 656.00 | -14.00 | -2.09% | 670.00 | 680.00 | 656.00 | 9,777 |
| Mar 07 2024 | 670.00 | -4.00 | -0.59% | 674.00 | 698.00 | 670.00 | 16,693 |
| Mar 06 2024 | 674.00 | 0.00 | 0.00% | 676.00 | 676.00 | 674.00 | 3,289 |
| Mar 05 2024 | 674.00 | 0.00 | 0.00% | 674.00 | 674.00 | 674.00 | 3,671 |
| Mar 04 2024 | 674.00 | -16.00 | -2.32% | 680.00 | 680.00 | 674.00 | 18,252 |
| Mar 01 2024 | 690.00 | 16.00 | 2.37% | 690.00 | 690.00 | 690.00 | 2,742 |
| Feb 29 2024 | 674.00 | 4.00 | 0.60% | 700.00 | 700.00 | 670.00 | 10,676 |
| Feb 28 2024 | 670.00 | 0.00 | 0.00% | 670.00 | 694.00 | 670.00 | 9,261 |
| Feb 27 2024 | 670.00 | -10.00 | -1.47% | 682.00 | 682.00 | 670.00 | 7,758 |
| Feb 26 2024 | 680.00 | -10.00 | -1.45% | 706.00 | 706.00 | 680.00 | 4,004 |
| Feb 23 2024 | 690.00 | -14.00 | -1.99% | 712.00 | 712.00 | 690.00 | 83,835 |
| Feb 22 2024 | 704.00 | -6.00 | -0.85% | 712.00 | 712.00 | 700.00 | 16,599 |
| Feb 21 2024 | 710.00 | -2.00 | -0.28% | 712.00 | 720.00 | 710.00 | 12,377 |
| Feb 20 2024 | 712.00 | -4.00 | -0.56% | 712.00 | 726.00 | 712.00 | 7,182 |
| Feb 19 2024 | 716.00 | -28.00 | -3.76% | 714.00 | 716.00 | 714.00 | 8,359 |
| Feb 16 2024 | 744.00 | 14.00 | 1.92% | 746.00 | 748.00 | 716.00 | 5,961 |
| Feb 15 2024 | 730.00 | 12.00 | 1.67% | 720.00 | 730.00 | 720.00 | 42,950 |
| Feb 14 2024 | 718.00 | -12.00 | -1.64% | 726.00 | 728.00 | 718.00 | 7,238 |
| Feb 13 2024 | 730.00 | 4.00 | 0.55% | 726.00 | 746.00 | 726.00 | 32,526 |
| Feb 12 2024 | 726.00 | -8.00 | -1.09% | 734.00 | 746.00 | 726.00 | 16,860 |
| Feb 09 2024 | 734.00 | -16.00 | -2.13% | 748.00 | 748.00 | 734.00 | 6,936 |
| Feb 08 2024 | 750.00 | 2.00 | 0.27% | 750.00 | 750.00 | 744.00 | 9,037 |
| Feb 07 2024 | 748.00 | -8.00 | -1.06% | 748.00 | 748.00 | 748.00 | 11,255 |
| Feb 06 2024 | 756.00 | -20.00 | -2.58% | 756.00 | 756.00 | 756.00 | 6,363 |
| Feb 05 2024 | 776.00 | 0.00 | 0.00% | 776.00 | 776.00 | 776.00 | 3,866 |
| Feb 02 2024 | 776.00 | 26.00 | 3.47% | 776.00 | 776.00 | 776.00 | 8,370 |
| Feb 01 2024 | 750.00 | 2.00 | 0.27% | 742.00 | 750.00 | 738.00 | 9,139 |
