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

The9 Ltd ADR (NQ: NCTY )

6.660 -0.530 (-7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2022 0.5180 0.5700 0.5000 0.5670 145,705 +0.04(+7.39%)
Dec 29, 2022 0.5100 0.5320 0.4970 0.5280 84,768 +0.06(+13.55%)
Dec 28, 2022 0.5520 0.5650 0.4514 0.4650 333,920 -0.09(-15.76%)
Dec 27, 2022 0.6150 0.6150 0.5510 0.5520 169,732 -0.06(-10.29%)
Dec 23, 2022 0.6000 0.6167 0.5900 0.6153 136,358 +0.03(+5.61%)
Dec 22, 2022 0.6190 0.6201 0.5800 0.5826 241,852 -0.05(-7.61%)
Dec 21, 2022 0.6900 0.6975 0.6113 0.6306 196,582 -0.04(-5.89%)
Dec 20, 2022 0.7000 0.7200 0.6700 0.6701 130,606 -0.02(-3.32%)
Dec 19, 2022 0.6920 0.7310 0.6800 0.6931 72,806 +0.00(+0.06%)
Dec 16, 2022 0.7350 0.7500 0.6850 0.6927 185,442 -0.03(-4.60%)
Dec 15, 2022 0.7900 0.8000 0.7250 0.7261 146,695 -0.07(-9.20%)
Dec 14, 2022 0.7800 0.8263 0.7600 0.7997 203,964 +0.03(+4.44%)
Dec 13, 2022 0.8600 0.9600 0.7401 0.7657 1,934,654 +0.03(+3.46%)
Dec 12, 2022 0.7200 0.7700 0.6800 0.7401 222,708 +0.01(+1.38%)
Dec 09, 2022 0.6900 0.7500 0.6800 0.7300 162,590 +0.06(+8.99%)
Dec 08, 2022 0.7000 0.6989 0.6300 0.6698 114,769 +0.01(+2.24%)
Dec 07, 2022 0.6789 0.6869 0.6500 0.6551 126,857 -0.03(-4.63%)
Dec 06, 2022 0.7200 0.7200 0.6600 0.6869 180,945 -0.03(-3.93%)
Dec 05, 2022 0.7500 0.7745 0.7110 0.7150 163,445 -0.03(-3.38%)
Dec 02, 2022 0.7400 0.7499 0.6900 0.7400 140,050 -0.00(-0.34%)
Dec 01, 2022 0.7300 0.7600 0.7151 0.7425 165,856 +0.02(+3.13%)
Nov 30, 2022 0.7219 0.7400 0.6990 0.7200 141,221 +0.02(+2.13%)
Nov 29, 2022 0.7100 0.7380 0.6920 0.7050 102,270 +0.01(+1.89%)
Nov 28, 2022 0.6900 0.7330 0.6862 0.6919 116,612 -0.04(-5.68%)
Nov 25, 2022 0.7300 0.7340 0.7000 0.7336 29,729 +0.03(+4.12%)
Nov 23, 2022 0.7000 0.7366 0.6900 0.7046 57,660 -0.01(-1.15%)
Nov 22, 2022 0.6921 0.7398 0.6800 0.7128 89,435 +0.02(+3.15%)
Nov 21, 2022 0.7522 0.7924 0.6600 0.6910 415,579 -0.04(-6.06%)
Nov 18, 2022 0.7355 0.8140 0.7250 0.7356 165,331 -0.03(-4.09%)
Nov 17, 2022 0.8300 0.8800 0.7200 0.7670 393,476 -0.05(-6.69%)
Nov 16, 2022 0.8900 0.9301 0.8220 0.8220 137,322 -0.07(-7.85%)
Nov 15, 2022 0.8200 0.9400 0.8100 0.8920 299,068 +0.11(+14.36%)
Nov 14, 2022 0.8000 0.8070 0.7360 0.7800 92,817 +0.05(+6.85%)
Nov 11, 2022 0.7400 0.7500 0.6810 0.7300 175,374 +0.01(+1.53%)
Nov 10, 2022 0.7000 0.7500 0.6800 0.7190 114,266 +0.02(+3.16%)
Nov 09, 2022 0.7500 0.7665 0.6850 0.6970 144,276 -0.04(-5.29%)
Nov 08, 2022 0.7700 0.8092 0.7300 0.7359 146,231 -0.04(-4.55%)
Nov 07, 2022 0.8333 0.8333 0.7710 0.7710 106,827 -0.06(-7.48%)
Nov 04, 2022 0.8200 0.8590 0.7905 0.8333 186,178 +0.05(+5.75%)
Nov 03, 2022 0.7200 0.7900 0.7200 0.7880 44,776 +0.06(+8.84%)
Nov 02, 2022 0.7400 0.8512 0.7100 0.7240 181,057 -0.00(-0.14%)
Nov 01, 2022 0.7900 0.7930 0.7000 0.7250 128,398 -0.05(-6.40%)
Oct 31, 2022 0.7767 0.7937 0.7500 0.7746 53,077 +0.00(+0.03%)
Oct 28, 2022 0.7600 0.7976 0.7400 0.7744 56,199 +0.01(+1.55%)
Oct 27, 2022 0.8300 0.8300 0.7515 0.7626 91,527 -0.03(-3.47%)
Oct 26, 2022 0.7471 0.8100 0.7471 0.7900 142,173 +0.03(+3.95%)
Oct 25, 2022 0.7500 0.7800 0.7241 0.7600 55,614 +0.04(+4.86%)
Oct 24, 2022 0.8100 0.8100 0.7020 0.7248 213,975 -0.07(-8.80%)
Oct 21, 2022 0.7852 0.8300 0.7700 0.7947 53,516 -0.00(-0.56%)
Oct 20, 2022 0.8300 0.8750 0.7963 0.7992 175,763 -0.06(-6.99%)
Oct 19, 2022 0.8200 0.8961 0.7900 0.8593 59,447 -0.01(-1.22%)
Oct 18, 2022 0.8579 0.8800 0.8354 0.8699 80,158 +0.03(+4.18%)
Oct 17, 2022 0.8300 0.8762 0.8088 0.8350 25,627 +0.01(+1.58%)
Oct 14, 2022 0.8386 0.8800 0.8000 0.8220 74,484 -0.02(-2.01%)
Oct 13, 2022 0.8102 0.8600 0.7535 0.8389 119,354 +0.03(+3.57%)
Oct 12, 2022 0.8700 0.8880 0.7946 0.8100 98,992 -0.05(-5.85%)
Oct 11, 2022 0.8600 0.9000 0.8400 0.8603 82,775 -0.02(-2.12%)
Oct 10, 2022 0.9286 0.9286 0.7706 0.8789 143,840 -0.06(-6.13%)
Oct 07, 2022 0.9800 1.040 0.9220 0.9363 78,124 -0.07(-7.30%)
Oct 06, 2022 1.020 1.042 0.9750 1.010 99,876 -0.01(-0.98%)
Oct 05, 2022 1.020 1.060 0.9800 1.020 81,574 -0.01(-0.97%)
Oct 04, 2022 1.000 1.080 0.9824 1.030 191,001 +0.06(+6.23%)
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.