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

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
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 31, 2023 5.310 5.310 5.010 5.275 12,375 -0.01(-0.10%)
Oct 30, 2023 5.370 5.370 5.100 5.280 18,513 +0.11(+2.13%)
Oct 27, 2023 5.220 5.500 5.120 5.170 44,116 -0.04(-0.77%)
Oct 26, 2023 5.390 5.690 4.970 5.210 52,619 -0.15(-2.80%)
Oct 25, 2023 4.550 5.590 4.500 5.360 111,304 +0.98(+22.37%)
Oct 24, 2023 4.220 4.600 4.130 4.380 70,282 +0.49(+12.60%)
Oct 23, 2023 3.580 4.130 3.580 3.890 46,786 +0.31(+8.66%)
Oct 20, 2023 3.870 3.870 3.553 3.580 15,736 -0.02(-0.56%)
Oct 19, 2023 3.800 3.935 3.600 3.600 33,382 -0.24(-6.25%)
Oct 18, 2023 4.240 4.240 3.810 3.840 21,695 -0.34(-8.13%)
Oct 17, 2023 4.390 4.390 4.133 4.180 19,980 -0.03(-0.71%)
Oct 16, 2023 4.240 4.310 4.118 4.210 17,246 +0.07(+1.69%)
Oct 13, 2023 4.050 4.330 4.010 4.140 11,156 +0.09(+2.22%)
Oct 12, 2023 4.140 4.180 4.020 4.050 10,028 -0.06(-1.46%)
Oct 11, 2023 4.380 4.380 3.903 4.110 41,544 -0.33(-7.43%)
Oct 10, 2023 4.140 4.540 4.060 4.440 40,718 +0.37(+9.09%)
Oct 09, 2023 3.890 4.130 3.780 4.070 61,492 +0.21(+5.44%)
Oct 06, 2023 3.900 3.910 3.800 3.860 45,290 +0.16(+4.32%)
Oct 05, 2023 3.570 3.933 3.510 3.700 83,249 +0.15(+4.23%)
Oct 04, 2023 3.790 3.790 3.330 3.550 64,299 -0.14(-3.79%)
Oct 03, 2023 4.720 4.860 3.500 3.690 165,338 -1.13(-23.44%)
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.