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 (%)
Feb 28, 2019	15.20	15.30	14.70	14.70	5,538	-0.60(-3.92%)
Feb 27, 2019	15.60	15.60	14.50	15.30	8,824	-0.30(-1.92%)
Feb 26, 2019	14.70	17.20	14.50	15.60	52,925	+0.90(+6.12%)
Feb 25, 2019	14.10	15.40	13.30	14.70	46,738	+1.20(+8.89%)
Feb 22, 2019	13.15	14.20	13.00	13.50	12,500	+0.50(+3.85%)
Feb 21, 2019	13.10	13.50	13.00	13.00	6,118	-0.20(-1.52%)
Feb 20, 2019	13.20	13.50	13.00	13.20	3,730	+0.20(+1.54%)
Feb 19, 2019	12.60	13.89	12.60	13.00	12,846	+0.30(+2.36%)
Feb 15, 2019	11.80	13.50	11.80	12.70	9,010	+0.90(+7.63%)
Feb 14, 2019	11.40	12.10	11.40	11.80	2,962	+0.10(+0.85%)
Feb 13, 2019	11.70	11.80	11.40	11.70	1,749	-0.03(-0.21%)
Feb 12, 2019	11.60	12.10	11.60	11.72	1,506	+0.22(+1.96%)
Feb 11, 2019	12.20	12.30	11.50	11.50	3,836	-0.50(-4.17%)
Feb 08, 2019	12.00	12.30	12.00	12.00	1,840	-0.20(-1.63%)
Feb 07, 2019	12.66	12.66	12.06	12.20	4,411	-0.60(-4.70%)
Feb 06, 2019	12.40	13.10	12.20	12.80	2,257	+0.39(+3.16%)
Feb 05, 2019	13.36	13.60	12.20	12.41	6,183	-0.29(-2.30%)
Feb 04, 2019	13.50	13.50	12.70	12.70	3,909	-0.80(-5.93%)

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.