Indicators

The9 Ltd ADR (NQ: NCTY )

8.575 +0.685 (+8.68%)

Streaming Delayed Price Updated: 3:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	18.89	18.99	14.21	15.38	3,771,100	-0.86(-5.30%)
Jan 28, 2021	11.73	17.50	11.52	16.24	10,975,108	+5.98(+58.28%)
Jan 27, 2021	11.03	11.75	10.23	10.26	1,107,117	-2.12(-17.12%)
Jan 26, 2021	12.79	13.70	12.03	12.38	1,218,057	-1.12(-8.30%)
Jan 25, 2021	13.29	14.85	12.21	13.50	3,969,370	+2.32(+20.75%)
Jan 22, 2021	8.900	11.47	8.820	11.18	1,976,800	+2.08(+22.86%)
Jan 21, 2021	8.330	9.650	8.320	9.100	1,240,296	+0.49(+5.69%)
Jan 20, 2021	9.560	10.02	8.610	8.610	1,283,072	-1.05(-10.87%)
Jan 19, 2021	10.96	11.00	9.570	9.660	1,115,730	-0.70(-6.76%)
Jan 15, 2021	12.00	12.31	10.35	10.36	1,725,900	-1.56(-13.09%)
Jan 14, 2021	14.20	14.21	11.90	11.92	1,672,782	-1.22(-9.28%)
Jan 13, 2021	13.43	13.74	12.32	13.14	1,291,794	-0.78(-5.60%)
Jan 12, 2021	12.76	13.95	12.76	13.92	1,368,813	+1.47(+11.81%)
Jan 11, 2021	11.33	12.74	10.61	12.45	2,768,134	-0.44(-3.41%)
Jan 08, 2021	17.14	17.14	12.05	12.89	7,579,800	-4.21(-24.62%)
Jan 07, 2021	21.70	27.82	16.10	17.10	34,533,560	+2.21(+14.84%)
Jan 06, 2021	9.660	15.86	9.560	14.89	48,660,464	+6.33(+73.95%)
Jan 05, 2021	6.330	10.10	5.960	8.560	26,630,216	+1.94(+29.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.