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

The9 Ltd ADR (NQ: NCTY )

8.160 +0.270 (+3.42%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 23, 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, 2018 17.70 18.90 17.50 18.50 23,197 +0.80(+4.52%)
Oct 30, 2018 17.80 19.10 17.00 17.70 20,105 -0.10(-0.56%)
Oct 29, 2018 19.40 21.80 17.80 17.80 55,747 -1.90(-9.64%)
Oct 26, 2018 19.00 22.50 17.20 19.70 81,700 +0.30(+1.55%)
Oct 25, 2018 19.60 21.90 19.10 19.40 59,365 +0.40(+2.11%)
Oct 24, 2018 21.70 26.70 19.00 19.00 122,192 -5.30(-21.81%)
Oct 23, 2018 18.70 24.80 18.20 24.30 200,359 +3.60(+17.39%)
Oct 22, 2018 23.00 26.10 19.30 20.70 180,444 -5.30(-20.38%)
Oct 19, 2018 75.20 81.30 25.60 26.00 1,788,390 +10.30(+65.61%)
Oct 18, 2018 13.10 15.90 12.30 15.70 37,245 +2.30(+17.16%)
Oct 17, 2018 12.60 14.80 12.30 13.40 7,269 +0.70(+5.51%)
Oct 16, 2018 13.30 13.30 12.30 12.70 1,637 -0.60(-4.51%)
Oct 15, 2018 13.10 13.40 12.10 13.30 1,693 -0.40(-2.92%)
Oct 12, 2018 12.30 14.00 12.10 13.70 3,880 +1.60(+13.22%)
Oct 11, 2018 12.80 12.80 12.10 12.10 2,552 -0.66(-5.20%)
Oct 10, 2018 14.60 14.60 12.50 12.76 9,931 -0.84(-6.15%)
Oct 09, 2018 13.40 14.20 13.40 13.60 3,102 -0.10(-0.73%)
Oct 08, 2018 13.00 14.30 13.00 13.70 7,057 +1.20(+9.60%)
Oct 05, 2018 12.50 12.60 11.90 12.50 7,000 -0.19(-1.50%)
Oct 04, 2018 12.90 12.90 12.50 12.69 3,303 -0.41(-3.13%)
Oct 03, 2018 12.70 13.50 11.90 13.10 6,711 +1.00(+8.26%)
Oct 02, 2018 13.70 14.00 12.10 12.10 9,758 -1.90(-13.57%)
Oct 01, 2018 15.10 15.30 13.50 14.00 9,334 -1.40(-9.09%)
Sep 28, 2018 15.60 16.00 14.90 15.40 2,830 -0.40(-2.53%)
Sep 27, 2018 17.80 17.80 15.70 15.80 6,937 -2.40(-13.19%)
Sep 26, 2018 19.00 19.80 16.50 18.20 12,275 -0.90(-4.71%)
Sep 25, 2018 19.80 20.00 18.00 19.10 12,898 -0.70(-3.54%)
Sep 24, 2018 18.00 20.00 17.90 19.80 30,844 +2.00(+11.24%)
Sep 21, 2018 17.30 17.90 16.60 17.80 7,340 +0.70(+4.09%)
Sep 20, 2018 17.00 17.20 16.30 17.10 8,207 +0.30(+1.79%)
Sep 19, 2018 15.90 16.80 15.10 16.80 24,562 +0.90(+5.66%)
Sep 18, 2018 15.10 15.90 14.80 15.90 16,340 +0.90(+6.00%)
Sep 17, 2018 14.70 15.50 14.10 15.00 13,875 +0.30(+2.04%)
Sep 14, 2018 13.80 14.80 13.60 14.70 18,370 +0.90(+6.52%)
Sep 13, 2018 13.70 14.10 13.00 13.80 14,696 +0.00(+0.00%)
Sep 12, 2018 12.50 13.90 12.00 13.80 13,406 +1.10(+8.66%)
Sep 11, 2018 12.10 13.00 11.70 12.70 25,753 +0.30(+2.42%)
Sep 10, 2018 11.30 13.00 10.60 12.40 34,912 +1.10(+9.73%)
Sep 07, 2018 12.90 13.90 11.20 11.30 53,000 +0.10(+0.89%)
Sep 06, 2018 12.30 12.50 10.70 11.20 50,974 -1.30(-10.40%)
Sep 05, 2018 15.00 15.10 11.60 12.50 124,826 -2.80(-18.30%)
Sep 04, 2018 11.10 20.90 11.10 15.30 979,039 +4.50(+41.67%)
Aug 31, 2018 10.80 10.80 10.80 0 +1.08(+11.05%)
Aug 30, 2018 10.67 10.67 9.701 9.725 1,163 -0.47(-4.66%)
Aug 29, 2018 9.400 10.79 9.400 10.20 5,350 +0.40(+4.08%)
Aug 28, 2018 9.503 10.00 9.503 9.800 525 +0.30(+3.16%)
Aug 27, 2018 9.070 10.10 9.070 9.500 3,437 +0.00(+0.00%)
Aug 24, 2018 9.000 9.600 9.000 9.500 610 +0.40(+4.40%)
Aug 23, 2018 9.400 9.862 9.020 9.100 1,165 -0.30(-3.19%)
Aug 22, 2018 9.300 9.400 9.039 9.400 1,311 +0.25(+2.73%)
Aug 21, 2018 9.000 9.418 9.000 9.150 856 +0.15(+1.67%)
Aug 20, 2018 9.000 9.699 9.000 9.000 1,583 -0.15(-1.64%)
Aug 17, 2018 9.700 9.700 9.000 9.150 3,340 -0.25(-2.66%)
Aug 16, 2018 9.900 9.900 9.000 9.400 967 +0.00(+0.00%)
Aug 15, 2018 9.500 9.500 9.000 9.400 2,251 +0.08(+0.85%)
Aug 14, 2018 9.200 10.00 9.200 9.321 1,036 -0.58(-5.85%)
Aug 13, 2018 9.831 10.20 8.941 9.900 2,035 +0.70(+7.61%)
Aug 10, 2018 9.300 9.800 8.300 9.200 2,870 -0.02(-0.26%)
Aug 09, 2018 8.880 9.800 8.880 9.224 1,618 +0.34(+3.87%)
Aug 08, 2018 8.956 9.450 8.853 8.880 4,214 -0.10(-1.10%)
Aug 07, 2018 8.579 8.980 8.579 8.979 1,064 +0.00(+0.01%)
Aug 06, 2018 8.400 9.380 8.400 8.978 2,001 -0.02(-0.24%)
Aug 03, 2018 8.800 10.10 8.400 9.000 7,280 +0.00(+0.00%)
Aug 02, 2018 8.300 9.000 8.300 9.000 2,689 +0.27(+3.13%)
Aug 01, 2018 10.00 10.00 8.725 8.727 12,495 -1.23(-12.37%)
Jul 31, 2018 10.10 10.40 9.500 9.959 4,639 -0.14(-1.40%)
Jul 30, 2018 10.50 10.50 10.00 10.10 1,911 +0.10(+1.00%)
Jul 27, 2018 10.20 10.40 10.00 10.00 2,110 -0.22(-2.17%)
Jul 26, 2018 11.00 11.00 10.22 10.22 8,839 -0.48(-4.47%)
Jul 25, 2018 10.80 10.80 10.22 10.70 1,634 +0.40(+3.88%)
Jul 24, 2018 10.70 10.80 10.04 10.30 7,953 -0.20(-1.90%)
Jul 23, 2018 10.20 10.81 10.11 10.50 4,693 +0.40(+3.96%)
Jul 20, 2018 10.68 10.00 10.10 2,534 -0.20(-1.95%)
Jul 19, 2018 10.40 10.69 10.30 10.30 4,580 +0.00(+0.01%)
Jul 18, 2018 10.80 11.20 10.20 10.30 16,260 -0.57(-5.27%)
Jul 17, 2018 10.10 11.39 10.10 10.87 8,425 +0.49(+4.72%)
Jul 16, 2018 10.50 10.89 10.10 10.38 10,202 -0.32(-2.96%)
Jul 13, 2018 11.00 11.40 10.60 10.70 3,922 +0.20(+1.90%)
Jul 12, 2018 11.20 11.20 10.25 10.50 11,148 -0.60(-5.41%)
Jul 11, 2018 10.20 11.70 10.15 11.10 25,777 +0.90(+8.83%)
Jul 10, 2018 10.00 10.45 10.00 10.20 3,537 +0.10(+0.98%)
Jul 09, 2018 10.10 10.94 10.10 10.10 2,611 -0.30(-2.88%)
Jul 06, 2018 10.40 10.84 10.20 10.40 8,645 +0.20(+1.96%)
Jul 05, 2018 10.60 10.60 10.20 10.20 1,228 +0.00(+0.00%)
Jul 03, 2018 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 02, 2018 10.47 10.47 10.01 10.20 1,227 +0.10(+0.99%)
Jun 29, 2018 10.60 10.88 10.10 10.10 5,321 -0.37(-3.54%)
Jun 28, 2018 10.50 11.50 10.40 10.47 13,209 -0.13(-1.22%)
Jun 27, 2018 10.90 10.90 10.42 10.60 2,458 -0.07(-0.65%)
Jun 26, 2018 10.30 10.43 10.30 10.67 2,661 +0.27(+2.59%)
Jun 25, 2018 10.50 10.80 10.40 10.40 7,545 -0.30(-2.80%)
Jun 22, 2018 10.60 12.30 10.50 10.70 20,297 +0.20(+1.90%)
Jun 21, 2018 10.40 10.97 10.30 10.50 5,427 -0.11(-1.04%)
Jun 20, 2018 10.60 10.80 10.60 10.61 4,654 -0.19(-1.76%)
Jun 19, 2018 11.01 11.05 10.70 10.80 4,571 -0.19(-1.77%)
Jun 18, 2018 11.20 11.20 10.81 10.99 3,574 +0.19(+1.81%)
Jun 15, 2018 11.20 10.90 10.80 3,396 -0.10(-0.92%)
Jun 14, 2018 11.00 11.17 10.60 10.90 2,313 -0.20(-1.80%)
Jun 13, 2018 10.90 11.49 10.80 11.10 4,642 +0.09(+0.85%)
Jun 12, 2018 11.78 11.78 10.80 11.01 4,255 -0.29(-2.60%)
Jun 11, 2018 10.80 12.00 10.80 11.30 7,160 +0.30(+2.73%)
Jun 08, 2018 12.20 12.20 11.00 11.00 8,962 -1.40(-11.29%)
Jun 07, 2018 13.00 13.80 11.80 12.40 74,462 -0.20(-1.59%)
Jun 06, 2018 10.30 12.80 10.20 12.60 42,289 +2.30(+22.33%)
Jun 05, 2018 10.60 10.73 10.20 10.30 7,245 -0.30(-2.83%)
Jun 04, 2018 10.70 10.89 10.20 10.60 6,613 -0.10(-0.93%)
Jun 01, 2018 11.22 11.40 10.50 10.70 13,795 -0.50(-4.46%)
May 31, 2018 11.40 11.40 11.10 11.20 6,208 -0.20(-1.75%)
May 30, 2018 11.29 11.69 11.10 11.40 14,480 +0.30(+2.70%)
May 29, 2018 11.70 12.00 11.10 11.10 4,840 -0.70(-5.93%)
May 25, 2018 11.80 11.80 11.80 0 +0.30(+2.61%)
May 24, 2018 12.20 12.46 11.40 11.50 12,197 -0.89(-7.18%)
May 23, 2018 13.00 13.00 12.10 12.39 5,109 -0.31(-2.44%)
May 22, 2018 13.00 13.00 12.50 12.70 6,754 -0.10(-0.78%)
May 21, 2018 13.50 13.50 12.70 12.80 2,741 -0.20(-1.54%)
May 18, 2018 13.30 13.59 13.00 13.00 1,847 -0.37(-2.75%)
May 17, 2018 13.80 14.63 13.10 13.37 6,622 -0.43(-3.14%)
May 16, 2018 13.00 13.89 12.50 13.80 12,043 +0.90(+6.98%)
May 15, 2018 13.30 13.77 12.50 12.90 15,353 -0.70(-5.15%)
May 14, 2018 13.60 14.79 13.20 13.60 13,551 +0.00(+0.00%)
May 11, 2018 15.10 15.10 13.30 13.60 40,342 -1.80(-11.69%)
May 10, 2018 16.60 21.00 14.00 15.40 508,539 -0.20(-1.28%)
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.