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 (%)
Jun 30, 2022 1.970 1.970 1.660 1.680 1,354,977 -0.45(-21.13%)
Jun 29, 2022 2.160 2.170 1.850 2.130 2,091,506 -0.01(-0.47%)
Jun 28, 2022 2.050 2.590 2.050 2.140 3,521,172 +0.12(+5.94%)
Jun 27, 2022 1.690 2.055 1.570 2.020 1,898,715 +0.38(+23.17%)
Jun 24, 2022 1.510 1.710 1.490 1.640 1,815,212 +0.20(+13.89%)
Jun 23, 2022 1.330 1.960 1.310 1.440 11,356,613 +0.12(+9.09%)
Jun 22, 2022 1.300 1.410 1.300 1.320 119,735 -0.05(-3.65%)
Jun 21, 2022 1.260 1.410 1.260 1.370 257,584 +0.16(+13.22%)
Jun 17, 2022 1.230 1.288 1.210 1.210 879,726 +0.00(+0.00%)
Jun 16, 2022 1.270 1.290 1.210 1.210 280,435 -0.14(-10.37%)
Jun 15, 2022 1.270 1.390 1.270 1.350 212,741 +0.07(+5.47%)
Jun 14, 2022 1.250 1.309 1.210 1.280 241,244 +0.03(+1.99%)
Jun 13, 2022 1.350 1.400 1.250 1.255 351,408 -0.24(-16.05%)
Jun 10, 2022 1.530 1.570 1.422 1.495 125,672 -0.06(-4.17%)
Jun 09, 2022 1.660 1.660 1.500 1.560 183,408 -0.12(-7.14%)
Jun 08, 2022 1.650 1.750 1.600 1.680 163,556 +0.02(+1.20%)
Jun 07, 2022 1.620 1.660 1.530 1.660 108,886 +0.06(+3.75%)
Jun 06, 2022 1.750 1.780 1.550 1.600 196,482 -0.06(-3.61%)
Jun 03, 2022 1.760 1.790 1.620 1.660 408,992 -0.10(-5.68%)
Jun 02, 2022 1.600 1.779 1.600 1.760 182,000 +0.15(+9.32%)
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.