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

The9 Ltd ADR (NQ: NCTY )

6.920 +0.180 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 0.7949 0.8383 0.7573 0.7796 140,199 -0.02(-2.48%)
Mar 30, 2023 0.8000 0.8100 0.7890 0.7994 106,089 +0.02(+3.15%)
Mar 29, 2023 0.7979 0.8200 0.7695 0.7750 68,360 -0.01(-1.20%)
Mar 28, 2023 0.7900 0.8499 0.7400 0.7844 141,269 -0.01(-0.72%)
Mar 27, 2023 0.7800 0.8299 0.7800 0.7901 52,493 -0.00(-0.42%)
Mar 24, 2023 0.8176 0.8200 0.7580 0.7934 114,751 -0.03(-3.24%)
Mar 23, 2023 0.8600 0.8850 0.8189 0.8200 248,042 -0.03(-3.53%)
Mar 22, 2023 0.8700 0.8900 0.8490 0.8500 136,044 -0.03(-3.06%)
Mar 21, 2023 0.8100 0.8829 0.8100 0.8768 154,206 +0.07(+9.33%)
Mar 20, 2023 0.8600 0.8648 0.8010 0.8020 174,120 -0.05(-5.64%)
Mar 17, 2023 0.9100 0.9100 0.8301 0.8499 208,459 -0.01(-1.17%)
Mar 16, 2023 0.8500 0.9100 0.8300 0.8600 105,093 +0.01(+1.18%)
Mar 15, 2023 0.8600 0.9350 0.8208 0.8500 128,516 -0.07(-7.61%)
Mar 14, 2023 0.8900 0.9700 0.8800 0.9200 294,950 +0.09(+11.50%)
Mar 13, 2023 0.8066 0.9100 0.7510 0.8251 581,148 +0.09(+11.50%)
Mar 10, 2023 0.7600 0.7710 0.7201 0.7400 158,161 -0.04(-5.31%)
Mar 09, 2023 0.8300 0.8400 0.7700 0.7815 134,137 -0.06(-7.19%)
Mar 08, 2023 0.9000 0.9199 0.8162 0.8420 141,449 -0.08(-8.48%)
Mar 07, 2023 0.9600 0.9712 0.9010 0.9200 89,738 -0.05(-5.15%)
Mar 06, 2023 0.9400 0.9900 0.9101 0.9700 109,687 +0.02(+1.68%)
Mar 03, 2023 0.9300 0.9797 0.9300 0.9540 121,701 -0.03(-2.65%)
Mar 02, 2023 1.030 1.040 0.9420 0.9800 279,872 -0.07(-6.67%)
Mar 01, 2023 1.090 1.100 1.010 1.050 124,873 -0.03(-2.78%)
Feb 28, 2023 1.000 1.080 1.000 1.080 99,325 +0.06(+5.88%)
Feb 27, 2023 1.030 1.080 1.010 1.020 83,059 +0.00(+0.00%)
Feb 24, 2023 1.020 1.040 1.010 1.020 122,635 -0.03(-2.86%)
Feb 23, 2023 1.070 1.120 1.030 1.050 113,611 -0.02(-1.87%)
Feb 22, 2023 1.100 1.130 1.060 1.070 182,434 -0.03(-2.73%)
Feb 21, 2023 1.130 1.160 1.080 1.100 127,181 -0.04(-3.51%)
Feb 17, 2023 1.090 1.160 1.060 1.140 150,230 +0.01(+0.88%)
Feb 16, 2023 1.210 1.300 1.110 1.130 579,566 -0.08(-6.61%)
Feb 15, 2023 1.210 1.260 1.157 1.210 435,354 +0.03(+2.54%)
Feb 14, 2023 1.030 1.190 1.030 1.180 357,136 +0.15(+14.56%)
Feb 13, 2023 1.010 1.065 1.010 1.030 304,498 -0.06(-5.50%)
Feb 10, 2023 1.080 1.140 1.020 1.090 335,011 -0.04(-3.54%)
Feb 09, 2023 1.290 1.320 1.130 1.130 544,842 -0.15(-11.72%)
Feb 08, 2023 1.330 1.380 1.260 1.280 209,976 -0.08(-5.88%)
Feb 07, 2023 1.400 1.410 1.300 1.360 359,530 +0.06(+4.21%)
Feb 06, 2023 1.300 1.320 1.200 1.305 465,832 -0.03(-1.88%)
Feb 03, 2023 1.450 1.490 1.310 1.330 721,847 -0.20(-13.07%)
Feb 02, 2023 1.570 1.600 1.499 1.530 741,521 +0.04(+2.68%)
Feb 01, 2023 1.430 1.520 1.410 1.490 651,813 +0.09(+6.43%)
Jan 31, 2023 1.310 1.439 1.310 1.400 458,616 +0.09(+6.87%)
Jan 30, 2023 1.390 1.390 1.260 1.310 486,322 -0.10(-7.09%)
Jan 27, 2023 1.440 1.470 1.380 1.410 336,102 -0.04(-2.76%)
Jan 26, 2023 1.500 1.540 1.390 1.450 616,580 -0.01(-0.68%)
Jan 25, 2023 1.450 1.470 1.385 1.460 422,368 +0.05(+3.55%)
Jan 24, 2023 1.600 1.600 1.390 1.410 787,051 -0.20(-12.42%)
Jan 23, 2023 1.560 1.680 1.560 1.610 1,095,433 +0.07(+4.55%)
Jan 20, 2023 1.520 1.585 1.430 1.540 1,398,913 +0.09(+6.21%)
Jan 19, 2023 1.210 1.450 1.210 1.450 912,501 +0.17(+13.28%)
Jan 18, 2023 1.500 1.610 1.220 1.280 1,969,969 -0.21(-14.09%)
Jan 17, 2023 1.400 1.580 1.390 1.490 3,067,858 +0.20(+15.50%)
Jan 13, 2023 1.190 1.590 1.130 1.290 4,848,600 +0.22(+20.56%)
Jan 12, 2023 0.8100 1.100 0.8088 1.070 1,477,478 +0.29(+36.50%)
Jan 11, 2023 0.8000 0.8000 0.7417 0.7839 287,410 +0.01(+1.15%)
Jan 10, 2023 0.7600 0.7900 0.7212 0.7750 316,138 +0.06(+7.64%)
Jan 09, 2023 0.6400 0.8000 0.6394 0.7200 770,273 +0.11(+18.42%)
Jan 06, 2023 0.6000 0.6090 0.6000 0.6080 81,531 +0.00(+0.50%)
Jan 05, 2023 0.6000 0.6300 0.6000 0.6050 97,178 -0.03(-3.98%)
Jan 04, 2023 0.5900 0.6450 0.5899 0.6301 145,781 +0.05(+8.43%)
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.