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 (%)
Feb 28, 2022 3.700 4.110 3.680 3.950 235,088 +0.20(+5.33%)
Feb 25, 2022 3.830 3.800 3.671 3.750 206,090 +0.00(+0.00%)
Feb 24, 2022 3.100 3.800 3.060 3.750 305,404 +0.32(+9.33%)
Feb 23, 2022 3.840 3.940 3.420 3.430 331,650 -0.35(-9.26%)
Feb 22, 2022 3.880 3.980 3.720 3.780 213,919 -0.24(-5.97%)
Feb 18, 2022 4.020 0 -0.22(-5.19%)
Feb 17, 2022 4.570 4.570 4.240 4.240 164,238 -0.34(-7.42%)
Feb 16, 2022 4.430 4.800 4.430 4.580 311,059 -0.20(-4.18%)
Feb 15, 2022 4.400 4.780 4.400 4.780 351,746 +0.60(+14.35%)
Feb 14, 2022 4.290 4.500 4.120 4.180 171,220 -0.12(-2.79%)
Feb 11, 2022 4.550 4.780 4.240 4.300 321,882 -0.29(-6.32%)
Feb 10, 2022 4.340 4.980 4.340 4.590 505,486 +0.03(+0.66%)
Feb 09, 2022 4.440 4.600 4.310 4.560 370,659 +0.25(+5.80%)
Feb 08, 2022 4.210 4.340 4.040 4.310 207,046 +0.01(+0.23%)
Feb 07, 2022 4.310 4.585 4.220 4.300 412,787 +0.06(+1.42%)
Feb 04, 2022 3.990 4.300 3.910 4.240 364,282 +0.30(+7.61%)
Feb 03, 2022 4.050 3.920 3.940 122,276 -0.24(-5.74%)
Feb 02, 2022 4.490 4.500 4.115 4.180 170,287 -0.35(-7.73%)
Feb 01, 2022 4.550 4.660 4.375 4.530 163,359 +0.11(+2.49%)
Jan 31, 2022 3.970 4.420 213,258 +0.45(+11.34%)
Jan 28, 2022 3.680 4.000 3.650 3.970 253,493 +0.21(+5.59%)
Jan 27, 2022 4.200 4.200 3.720 3.760 286,589 -0.35(-8.52%)
Jan 26, 2022 4.560 4.585 4.040 4.110 460,308 -0.28(-6.38%)
Jan 25, 2022 4.480 4.557 4.330 4.390 310,334 -0.21(-4.57%)
Jan 24, 2022 4.420 4.600 4.000 4.600 646,229 -0.16(-3.36%)
Jan 21, 2022 5.290 5.290 4.710 4.760 346,155 -0.68(-12.50%)
Jan 20, 2022 5.670 5.980 5.430 5.440 187,371 -0.10(-1.81%)
Jan 19, 2022 5.320 5.750 5.320 5.540 220,641 +0.24(+4.53%)
Jan 18, 2022 5.770 5.770 5.260 5.300 221,962 -0.58(-9.86%)
Jan 14, 2022 5.880 0 +0.02(+0.34%)
Jan 13, 2022 6.070 6.260 5.850 5.860 119,298 -0.30(-4.87%)
Jan 12, 2022 6.450 6.460 6.050 6.160 159,600 -0.05(-0.81%)
Jan 11, 2022 5.840 6.355 5.790 6.210 283,089 +0.32(+5.43%)
Jan 10, 2022 5.710 5.930 5.600 5.890 256,884 +0.05(+0.86%)
Jan 07, 2022 5.880 6.165 5.740 5.840 240,491 -0.04(-0.68%)
Jan 06, 2022 6.090 6.100 5.624 5.880 371,395 -0.24(-3.92%)
Jan 05, 2022 6.240 6.400 6.060 6.120 270,334 -0.24(-3.77%)
Jan 04, 2022 6.810 6.870 6.180 6.360 257,570 -0.41(-6.06%)
Jan 03, 2022 6.980 7.080 6.610 6.770 260,476 +0.07(+1.04%)
Dec 31, 2021 7.060 7.199 6.697 6.700 344,952 -0.27(-3.87%)
Dec 30, 2021 7.090 7.350 6.850 6.970 567,659 -0.02(-0.29%)
Dec 29, 2021 7.430 7.500 6.920 6.990 256,800 -0.54(-7.17%)
Dec 28, 2021 7.620 7.805 7.430 7.530 230,065 -0.20(-2.59%)
Dec 27, 2021 8.300 8.300 7.630 7.730 301,476 -0.38(-4.69%)
Dec 23, 2021 8.060 8.320 7.785 8.110 297,783 +0.05(+0.62%)
Dec 22, 2021 7.860 8.240 7.830 8.060 247,794 +0.08(+1.00%)
Dec 21, 2021 8.150 8.170 7.890 7.980 232,884 +0.18(+2.31%)
Dec 20, 2021 8.070 8.180 7.703 7.800 241,065 -0.55(-6.59%)
Dec 17, 2021 8.710 8.820 8.320 8.350 1,309,496 -0.53(-5.97%)
Dec 16, 2021 8.940 9.110 8.675 8.880 506,176 +0.29(+3.38%)
Dec 15, 2021 8.420 8.630 8.030 8.590 408,690 +0.19(+2.26%)
Dec 14, 2021 8.300 8.855 8.200 8.400 386,218 -0.18(-2.10%)
Dec 13, 2021 7.930 8.930 7.910 8.580 702,448 +0.75(+9.58%)
Dec 10, 2021 8.440 8.450 7.760 7.830 417,994 -0.54(-6.45%)
Dec 09, 2021 8.810 8.940 8.330 8.370 297,914 -0.35(-4.01%)
Dec 08, 2021 8.560 9.150 8.300 8.720 367,919 +0.10(+1.16%)
Dec 07, 2021 8.660 9.000 8.620 8.620 412,550 +0.46(+5.64%)
Dec 06, 2021 7.600 8.490 7.140 8.160 727,987 -0.16(-1.92%)
Dec 03, 2021 9.090 9.090 8.030 8.320 835,918 -0.62(-6.94%)
Dec 02, 2021 9.510 9.649 8.610 8.940 603,435 -0.47(-4.99%)
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.