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

The9 Ltd ADR (NQ: NCTY )

8.470 +0.580 (+7.35%)
Streaming Delayed Price Updated: 3:32 PM 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 (%)
Dec 31, 2020 3.540 3.540 3.540 512,763 +0.12(+3.51%)
Dec 30, 2020 3.270 3.600 3.220 3.420 512,763 +0.27(+8.57%)
Dec 29, 2020 3.600 3.620 3.030 3.150 1,060,419 -0.58(-15.55%)
Dec 28, 2020 2.860 3.840 2.860 3.730 2,206,796 +0.84(+29.07%)
Dec 24, 2020 2.990 3.040 2.850 2.890 242,000 -0.09(-3.02%)
Dec 23, 2020 3.090 3.250 2.950 2.980 347,408 -0.11(-3.56%)
Dec 22, 2020 3.260 3.350 3.080 3.090 262,766 -0.23(-6.93%)
Dec 21, 2020 3.120 3.400 3.060 3.320 606,431 -0.15(-4.32%)
Dec 18, 2020 3.170 3.630 3.150 3.470 1,258,600 +0.33(+10.51%)
Dec 17, 2020 3.000 3.340 2.900 3.140 1,495,803 +0.20(+6.80%)
Dec 16, 2020 2.860 3.060 2.850 2.940 370,841 +0.10(+3.52%)
Dec 15, 2020 2.850 2.970 2.760 2.840 447,493 +0.03(+1.07%)
Dec 14, 2020 2.690 2.910 2.630 2.810 691,448 +0.07(+2.55%)
Dec 11, 2020 3.210 3.340 2.740 2.740 805,900 -0.42(-13.29%)
Dec 10, 2020 3.120 3.240 3.020 3.160 404,446 +0.03(+0.96%)
Dec 09, 2020 3.310 3.420 3.050 3.130 622,268 -0.13(-3.99%)
Dec 08, 2020 3.340 3.440 3.200 3.260 593,824 -0.03(-0.91%)
Dec 07, 2020 3.100 3.390 2.960 3.290 985,348 +0.17(+5.45%)
Dec 04, 2020 3.290 3.310 3.050 3.120 398,200 -0.12(-3.70%)
Dec 03, 2020 3.070 3.280 3.050 3.240 426,992 +0.22(+7.28%)
Dec 02, 2020 3.020 3.110 2.830 3.020 269,795 -0.02(-0.66%)
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.