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 (%)
Nov 29, 2019	9.999	9.999	9.500	9.861	1,910	-0.14(-1.38%)
Nov 27, 2019	10.10	10.10	9.615	9.999	2,160	-0.10(-1.00%)
Nov 26, 2019	10.00	10.70	9.700	10.10	16,480	+0.10(+1.00%)
Nov 25, 2019	10.30	10.30	9.600	10.00	6,521	-1.80(-15.25%)
Nov 22, 2019	8.834	12.00	8.601	11.80	14,140	+3.08(+35.27%)
Nov 21, 2019	8.942	9.288	8.500	8.723	10,298	-0.59(-6.31%)
Nov 20, 2019	9.000	9.399	8.748	9.310	1,614	+0.01(+0.11%)
Nov 19, 2019	9.100	9.300	8.975	9.300	2,318	+0.19(+2.09%)
Nov 18, 2019	8.905	9.110	8.900	9.110	4,793	+0.15(+1.69%)
Nov 15, 2019	8.867	9.187	8.700	8.959	4,570	+0.26(+2.97%)
Nov 14, 2019	9.300	9.384	8.208	8.701	32,671	-0.55(-5.96%)
Nov 13, 2019	9.400	9.400	9.200	9.252	4,551	-0.15(-1.65%)
Nov 12, 2019	9.510	9.510	9.313	9.407	3,011	-0.29(-3.03%)
Nov 11, 2019	9.549	9.800	9.437	9.701	5,542	+0.20(+2.12%)
Nov 08, 2019	10.60	10.60	9.500	9.500	5,110	-0.00(-0.01%)
Nov 07, 2019	9.300	9.900	9.296	9.501	7,072	+0.20(+2.16%)
Nov 06, 2019	9.200	9.400	9.200	9.300	7,980	-0.10(-1.04%)
Nov 05, 2019	9.400	9.480	9.270	9.398	6,066	-0.05(-0.52%)
Nov 04, 2019	9.510	9.510	9.208	9.447	6,319	-0.25(-2.61%)

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.