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

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
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 (%)
May 31, 2022 1.610 1.880 1.610 1.680 417,947 +0.09(+5.66%)
May 27, 2022 1.510 1.610 1.490 1.590 274,817 +0.11(+7.43%)
May 26, 2022 1.450 1.500 1.350 1.480 243,808 +0.03(+2.07%)
May 25, 2022 1.380 1.460 1.350 1.450 72,598 +0.11(+8.21%)
May 24, 2022 1.420 1.420 1.300 1.340 144,713 -0.12(-8.22%)
May 23, 2022 1.560 1.560 1.400 1.460 123,416 -0.04(-2.67%)
May 20, 2022 1.620 1.620 1.400 1.500 216,356 -0.06(-3.85%)
May 19, 2022 1.530 1.646 1.480 1.560 198,112 +0.10(+6.85%)
May 18, 2022 1.570 1.580 1.430 1.460 330,226 -0.14(-8.75%)
May 17, 2022 1.500 1.600 1.480 1.600 199,744 +0.19(+13.48%)
May 16, 2022 1.480 1.550 1.405 1.410 174,258 -0.11(-7.24%)
May 13, 2022 1.420 1.554 1.420 1.520 323,042 +0.13(+9.35%)
May 12, 2022 1.140 1.450 1.140 1.390 438,776 +0.14(+11.20%)
May 11, 2022 1.360 1.490 1.250 1.250 522,507 -0.23(-15.54%)
May 10, 2022 1.700 1.730 1.440 1.480 531,158 -0.15(-9.20%)
May 09, 2022 1.780 1.820 1.570 1.630 474,968 -0.25(-13.30%)
May 06, 2022 2.100 2.100 1.830 1.880 443,093 -0.25(-11.74%)
May 05, 2022 2.360 2.380 2.110 2.130 239,627 -0.30(-12.35%)
May 04, 2022 2.330 2.450 2.190 2.430 281,711 +0.10(+4.29%)
May 03, 2022 2.440 2.500 2.250 2.330 228,529 -0.11(-4.51%)
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.