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 (%)
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%)
May 02, 2022 2.400 2.450 2.320 2.440 116,085 +0.07(+2.95%)
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%)
Apr 01, 2022 3.010 3.060 2.860 3.000 402,759 +0.02(+0.67%)
Mar 31, 2022 3.330 3.330 2.960 2.980 541,667 -0.23(-7.17%)
Mar 30, 2022 3.440 3.590 3.210 3.210 300,787 -0.23(-6.69%)
Mar 29, 2022 3.450 3.750 3.330 3.440 780,942 +0.01(+0.29%)
Mar 28, 2022 3.470 3.580 3.259 3.430 491,183 +0.21(+6.52%)
Mar 25, 2022 3.520 3.600 3.170 3.220 621,511 -0.38(-10.43%)
Mar 24, 2022 3.610 3.640 3.310 3.595 585,247 +0.03(+0.70%)
Mar 23, 2022 3.680 4.030 3.430 3.570 888,929 +0.08(+2.29%)
Mar 22, 2022 3.490 3.740 3.460 3.490 568,490 +0.13(+3.87%)
Mar 21, 2022 3.350 3.485 3.231 3.360 175,230 -0.14(-4.00%)
Mar 18, 2022 3.300 3.636 3.270 3.500 552,153 +0.18(+5.42%)
Mar 17, 2022 3.080 3.520 3.030 3.320 494,483 +0.06(+1.84%)
Mar 16, 2022 3.060 3.280 2.962 3.260 465,458 +0.58(+21.64%)
Mar 15, 2022 2.500 2.690 2.280 2.680 640,144 +0.13(+5.10%)
Mar 14, 2022 3.020 3.020 2.380 2.550 702,216 -0.49(-16.12%)
Mar 11, 2022 3.490 3.500 3.040 3.040 266,692 -0.34(-10.06%)
Mar 10, 2022 3.420 3.450 3.260 3.380 103,477 -0.18(-5.06%)
Mar 09, 2022 3.460 3.640 3.450 3.560 203,269 +0.27(+8.21%)
Mar 08, 2022 3.260 3.420 3.080 3.290 258,059 +0.08(+2.49%)
Mar 07, 2022 3.340 3.410 3.200 3.210 177,626 -0.09(-2.73%)
Mar 04, 2022 3.560 3.590 3.300 3.300 261,332 -0.37(-10.08%)
Mar 03, 2022 4.020 4.030 3.600 3.670 219,080 -0.33(-8.25%)
Mar 02, 2022 3.950 4.120 3.880 4.000 103,426 +0.06(+1.52%)
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.