Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The9 Ltd ADR (NQ: NCTY )

7.890 +0.070 (+0.90%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.110 2.430 2.040 2.190 1,557,900 +0.11(+5.29%)
Oct 29, 2020 2.140 2.170 2.040 2.080 205,361 -0.07(-3.26%)
Oct 28, 2020 2.200 2.350 2.080 2.150 576,793 -0.18(-7.73%)
Oct 27, 2020 2.150 2.450 2.070 2.330 1,715,891 +0.19(+8.88%)
Oct 26, 2020 2.280 2.280 2.120 2.140 219,338 -0.14(-6.14%)
Oct 23, 2020 2.370 2.370 2.250 2.280 100,500 -0.09(-3.80%)
Oct 22, 2020 2.180 2.450 2.180 2.370 364,399 +0.20(+9.22%)
Oct 21, 2020 2.260 2.350 2.150 2.170 299,282 -0.01(-0.46%)
Oct 20, 2020 2.360 2.480 2.110 2.180 646,397 -0.37(-14.51%)
Oct 19, 2020 2.260 3.150 2.160 2.550 2,072,281 -0.15(-5.56%)
Oct 16, 2020 2.784 2.880 2.615 2.700 324,900 -0.10(-3.57%)
Oct 15, 2020 2.756 2.940 2.510 2.800 904,793 -0.40(-12.50%)
Oct 14, 2020 3.100 3.200 3.000 3.200 548,599 +0.10(+3.23%)
Oct 13, 2020 3.200 3.200 3.100 3.100 478,384 -0.09(-2.82%)
Oct 12, 2020 3.134 3.200 3.080 3.190 620,404 -0.10(-3.04%)
Oct 09, 2020 3.199 3.525 3.141 3.290 1,680,860 +0.04(+1.26%)
Oct 08, 2020 3.209 3.249 3.130 3.249 399,641 +0.03(+1.06%)
Oct 07, 2020 3.200 3.220 3.112 3.215 649,356 +0.05(+1.55%)
Oct 06, 2020 3.189 3.450 3.060 3.166 2,035,891 -0.02(-0.72%)
Oct 05, 2020 3.199 3.280 3.100 3.189 850,251 -0.01(-0.34%)
Oct 02, 2020 3.030 3.275 3.030 3.200 954,960 +0.08(+2.40%)
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.