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 (%)
Apr 29, 2022	2.580	2.693	2.360	2.370	187,562	-0.21(-8.14%)
Apr 28, 2022	2.450	2.630	2.430	2.580	193,362	+0.14(+5.74%)
Apr 27, 2022	2.550	2.690	2.400	2.440	186,563	-0.07(-2.79%)
Apr 26, 2022	2.640	2.670	2.510	2.510	105,687	-0.18(-6.69%)
Apr 25, 2022	2.520	2.740	2.460	2.690	178,172	+0.11(+4.26%)
Apr 22, 2022	2.520	2.640	2.420	2.580	253,902	+0.07(+2.79%)
Apr 21, 2022	2.740	2.780	2.500	2.510	343,722	-0.23(-8.39%)
Apr 20, 2022	2.920	2.920	2.650	2.740	384,520	-0.12(-4.20%)
Apr 19, 2022	2.750	2.910	2.640	2.860	231,348	+0.12(+4.38%)
Apr 18, 2022	2.740	2.790	2.600	2.740	423,386	-0.06(-2.14%)
Apr 14, 2022	2.800	3.080	2.790	2.800	858,808	+0.03(+1.08%)
Apr 13, 2022	2.600	2.843	2.600	2.770	297,874	+0.22(+8.63%)
Apr 12, 2022	2.710	2.789	2.495	2.550	280,313	-0.13(-4.85%)
Apr 11, 2022	2.800	2.800	2.620	2.680	325,124	-0.12(-4.29%)
Apr 08, 2022	2.980	2.999	2.800	2.800	169,807	-0.16(-5.25%)
Apr 07, 2022	2.940	3.040	2.810	2.955	295,395	+0.06(+2.25%)
Apr 06, 2022	3.020	3.022	2.810	2.890	309,132	-0.20(-6.47%)
Apr 05, 2022	3.230	3.230	2.980	3.090	244,628	-0.08(-2.52%)
Apr 04, 2022	3.070	3.270	3.060	3.170	278,339	+0.17(+5.67%)

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.