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 30, 2019 11.10 11.40 10.50 10.80 780 -0.40(-3.57%)
Aug 29, 2019 11.20 11.35 10.70 11.20 2,051 +0.10(+0.90%)
Aug 28, 2019 10.80 11.10 10.70 11.10 542 +0.40(+3.74%)
Aug 27, 2019 11.10 11.40 10.70 10.70 2,109 -0.50(-4.46%)
Aug 26, 2019 11.50 11.50 10.60 11.20 4,394 -0.40(-3.45%)
Aug 23, 2019 11.70 11.94 11.50 11.60 3,040 -0.17(-1.43%)
Aug 22, 2019 11.80 11.94 11.50 11.77 3,599 +0.07(+0.58%)
Aug 21, 2019 11.00 11.90 11.00 11.70 20,763 +0.70(+6.36%)
Aug 20, 2019 11.20 11.20 10.60 11.00 4,960 -0.04(-0.41%)
Aug 19, 2019 10.60 11.40 10.60 11.04 5,310 +0.54(+5.19%)
Aug 16, 2019 10.60 10.60 10.10 10.50 2,030 +0.10(+0.96%)
Aug 15, 2019 10.30 10.89 10.00 10.40 9,268 +0.10(+0.97%)
Aug 14, 2019 10.20 10.30 10.00 10.30 4,166 +0.05(+0.49%)
Aug 13, 2019 9.900 10.50 9.500 10.25 7,491 +0.35(+3.54%)
Aug 12, 2019 9.800 9.900 9.300 9.900 11,193 +0.35(+3.64%)
Aug 09, 2019 9.800 9.900 9.300 9.552 14,720 +0.25(+2.71%)
Aug 08, 2019 8.800 9.300 8.800 9.300 2,321 +0.45(+5.08%)
Aug 07, 2019 9.000 9.000 8.800 8.850 4,313 -0.15(-1.67%)
Aug 06, 2019 9.100 9.700 9.000 9.000 3,929 -0.10(-1.10%)
Aug 05, 2019 9.400 9.400 9.100 9.100 5,089 -0.39(-4.07%)
Aug 02, 2019 9.674 9.804 9.400 9.486 5,450 -0.12(-1.22%)
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.