Indicators

The9 Ltd ADR (NQ: NCTY )

8.100 -0.550 (-6.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	1.310	1.439	1.310	1.400	458,616	+0.09(+6.87%)
Jan 30, 2023	1.390	1.390	1.260	1.310	486,322	-0.10(-7.09%)
Jan 27, 2023	1.440	1.470	1.380	1.410	336,102	-0.04(-2.76%)
Jan 26, 2023	1.500	1.540	1.390	1.450	616,580	-0.01(-0.68%)
Jan 25, 2023	1.450	1.470	1.385	1.460	422,368	+0.05(+3.55%)
Jan 24, 2023	1.600	1.600	1.390	1.410	787,051	-0.20(-12.42%)
Jan 23, 2023	1.560	1.680	1.560	1.610	1,095,433	+0.07(+4.55%)
Jan 20, 2023	1.520	1.585	1.430	1.540	1,398,913	+0.09(+6.21%)
Jan 19, 2023	1.210	1.450	1.210	1.450	912,501	+0.17(+13.28%)
Jan 18, 2023	1.500	1.610	1.220	1.280	1,969,969	-0.21(-14.09%)
Jan 17, 2023	1.400	1.580	1.390	1.490	3,067,858	+0.20(+15.50%)
Jan 13, 2023	1.190	1.590	1.130	1.290	4,848,600	+0.22(+20.56%)
Jan 12, 2023	0.8100	1.100	0.8088	1.070	1,477,478	+0.29(+36.50%)
Jan 11, 2023	0.8000	0.8000	0.7417	0.7839	287,410	+0.01(+1.15%)
Jan 10, 2023	0.7600	0.7900	0.7212	0.7750	316,138	+0.06(+7.64%)
Jan 09, 2023	0.6400	0.8000	0.6394	0.7200	770,273	+0.11(+18.42%)
Jan 06, 2023	0.6000	0.6090	0.6000	0.6080	81,531	+0.00(+0.50%)
Jan 05, 2023	0.6000	0.6300	0.6000	0.6050	97,178	-0.03(-3.98%)
Jan 04, 2023	0.5900	0.6450	0.5899	0.6301	145,781	+0.05(+8.43%)

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.