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 (%)
Aug 31, 2018 10.80 10.80 10.80 0 +1.08(+11.05%)
Aug 30, 2018 10.67 10.67 9.701 9.725 1,163 -0.47(-4.66%)
Aug 29, 2018 9.400 10.79 9.400 10.20 5,350 +0.40(+4.08%)
Aug 28, 2018 9.503 10.00 9.503 9.800 525 +0.30(+3.16%)
Aug 27, 2018 9.070 10.10 9.070 9.500 3,437 +0.00(+0.00%)
Aug 24, 2018 9.000 9.600 9.000 9.500 610 +0.40(+4.40%)
Aug 23, 2018 9.400 9.862 9.020 9.100 1,165 -0.30(-3.19%)
Aug 22, 2018 9.300 9.400 9.039 9.400 1,311 +0.25(+2.73%)
Aug 21, 2018 9.000 9.418 9.000 9.150 856 +0.15(+1.67%)
Aug 20, 2018 9.000 9.699 9.000 9.000 1,583 -0.15(-1.64%)
Aug 17, 2018 9.700 9.700 9.000 9.150 3,340 -0.25(-2.66%)
Aug 16, 2018 9.900 9.900 9.000 9.400 967 +0.00(+0.00%)
Aug 15, 2018 9.500 9.500 9.000 9.400 2,251 +0.08(+0.85%)
Aug 14, 2018 9.200 10.00 9.200 9.321 1,036 -0.58(-5.85%)
Aug 13, 2018 9.831 10.20 8.941 9.900 2,035 +0.70(+7.61%)
Aug 10, 2018 9.300 9.800 8.300 9.200 2,870 -0.02(-0.26%)
Aug 09, 2018 8.880 9.800 8.880 9.224 1,618 +0.34(+3.87%)
Aug 08, 2018 8.956 9.450 8.853 8.880 4,214 -0.10(-1.10%)
Aug 07, 2018 8.579 8.980 8.579 8.979 1,064 +0.00(+0.01%)
Aug 06, 2018 8.400 9.380 8.400 8.978 2,001 -0.02(-0.24%)
Aug 03, 2018 8.800 10.10 8.400 9.000 7,280 +0.00(+0.00%)
Aug 02, 2018 8.300 9.000 8.300 9.000 2,689 +0.27(+3.13%)
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.