Indicators

The9 Ltd ADR (NQ: NCTY )

8.460 +0.570 (+7.22%)

Streaming Delayed Price Updated: 2:07 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	3.270	3.270	2.800	2.950	982,309	-0.37(-11.14%)
Nov 27, 2020	3.560	3.670	3.300	3.320	862,100	-0.29(-7.91%)
Nov 25, 2020	3.570	3.820	3.500	3.605	1,154,200	-0.25(-6.61%)
Nov 24, 2020	3.960	3.960	3.280	3.860	1,872,532	-0.19(-4.69%)
Nov 23, 2020	3.550	4.280	3.500	4.050	7,266,041	+1.02(+33.66%)
Nov 20, 2020	2.670	3.160	2.610	3.030	2,428,100	+0.50(+19.76%)
Nov 19, 2020	2.420	2.620	2.360	2.530	687,612	+0.16(+6.75%)
Nov 18, 2020	2.310	2.500	2.260	2.370	782,003	+0.03(+1.28%)
Nov 17, 2020	2.340	2.420	2.280	2.340	339,218	-0.12(-4.88%)
Nov 16, 2020	2.550	2.580	2.360	2.460	283,716	-0.11(-4.28%)
Nov 13, 2020	2.740	2.820	2.520	2.570	971,100	-0.17(-6.20%)
Nov 12, 2020	2.470	2.810	2.410	2.740	1,197,881	+0.23(+9.16%)
Nov 11, 2020	2.410	2.640	2.400	2.510	515,676	+0.13(+5.46%)
Nov 10, 2020	2.300	2.470	2.260	2.380	407,687	+0.04(+1.71%)
Nov 09, 2020	2.260	2.510	2.240	2.340	351,817	+0.01(+0.43%)
Nov 06, 2020	2.500	2.665	2.220	2.330	892,000	-0.05(-2.10%)
Nov 05, 2020	2.230	2.460	2.180	2.380	1,258,363	+0.23(+10.70%)
Nov 04, 2020	2.220	2.270	2.120	2.150	323,248	-0.06(-2.71%)
Nov 03, 2020	2.200	2.420	2.160	2.210	527,373	+0.00(+0.00%)

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.