Indicators

The9 Ltd ADR (NQ: NCTY )

7.890 UNCHANGED

Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.20	12.80	12.20	12.50	3,450	+0.40(+3.31%)
Jun 27, 2019	13.10	13.10	12.00	12.10	7,731	-1.15(-8.68%)
Jun 26, 2019	12.49	13.38	11.90	13.25	26,501	+1.25(+10.42%)
Jun 25, 2019	11.80	12.60	11.80	12.00	9,035	+0.50(+4.35%)
Jun 24, 2019	12.90	13.07	11.50	11.50	20,186	-1.50(-11.54%)
Jun 21, 2019	12.80	13.00	12.60	13.00	3,190	+0.00(+0.00%)
Jun 20, 2019	13.00	13.50	12.66	13.00	3,859	+0.00(+0.00%)
Jun 19, 2019	13.10	13.20	12.90	13.00	1,662	-0.29(-2.18%)
Jun 18, 2019	12.60	13.40	11.80	13.29	9,619	+0.59(+4.65%)
Jun 17, 2019	13.00	13.80	12.48	12.70	36,002	+0.20(+1.60%)
Jun 14, 2019	12.50	13.00	11.90	12.50	5,500	-0.30(-2.34%)
Jun 13, 2019	12.90	12.90	12.20	12.80	5,436	+0.30(+2.40%)
Jun 12, 2019	12.00	12.60	11.90	12.50	6,784	+0.40(+3.31%)
Jun 11, 2019	11.60	12.80	11.60	12.10	12,524	+0.10(+0.83%)
Jun 10, 2019	12.60	13.80	11.50	12.00	71,451	+0.30(+2.56%)
Jun 07, 2019	11.50	11.88	11.50	11.70	5,370	+0.00(+0.00%)
Jun 06, 2019	12.30	12.30	11.30	11.70	3,393	-0.50(-4.10%)
Jun 05, 2019	12.50	12.50	12.00	12.20	2,090	-0.20(-1.61%)
Jun 04, 2019	12.60	12.80	12.00	12.40	2,647	-0.10(-0.80%)

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.