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

The9 Ltd ADR (NQ: NCTY )

7.530 -0.570 (-7.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2023 0.7400 0.7400 0.6200 0.6400 449,159 -0.12(-15.56%)
May 30, 2023 0.7500 0.7600 0.7001 0.7579 202,890 +0.05(+6.75%)
May 26, 2023 0.7248 0.7480 0.7100 0.7100 57,519 -0.01(-1.32%)
May 25, 2023 0.8000 0.8000 0.6800 0.7195 333,607 -0.05(-6.57%)
May 24, 2023 0.7900 0.7900 0.7550 0.7701 38,367 -0.03(-3.74%)
May 23, 2023 0.8100 0.8100 0.7800 0.8000 39,778 -0.01(-1.23%)
May 22, 2023 0.7500 0.8100 0.7500 0.8100 98,285 +0.04(+5.87%)
May 19, 2023 0.7800 0.7950 0.7600 0.7651 60,585 -0.01(-1.34%)
May 18, 2023 0.8000 0.8025 0.7600 0.7755 56,638 -0.02(-2.45%)
May 17, 2023 0.7950 0.8050 0.7762 0.7950 54,853 +0.01(+0.63%)
May 16, 2023 0.7791 0.7950 0.7550 0.7900 111,222 -0.01(-0.64%)
May 15, 2023 0.8086 0.8100 0.7900 0.7951 31,704 +0.01(+0.65%)
May 12, 2023 0.7700 0.7900 0.7600 0.7900 165,604 -0.00(-0.18%)
May 11, 2023 0.8400 0.8700 0.7900 0.7914 111,834 -0.05(-5.79%)
May 10, 2023 0.8400 0.8999 0.8330 0.8400 93,737 -0.01(-1.16%)
May 09, 2023 0.8200 0.8577 0.8201 0.8499 55,272 +0.03(+3.63%)
May 08, 2023 0.8200 0.8451 0.8010 0.8201 97,164 -0.03(-2.97%)
May 05, 2023 0.8300 0.8850 0.8090 0.8452 123,152 +0.03(+3.20%)
May 04, 2023 0.8210 0.8500 0.8120 0.8190 97,307 +0.02(+2.37%)
May 03, 2023 0.8800 0.8900 0.7905 0.8000 224,601 -0.11(-11.99%)
May 02, 2023 0.9200 0.9258 0.8797 0.9090 119,247 -0.01(-1.20%)
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.