Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The9 Ltd ADR (NQ: NCTY )

8.477 +0.587 (+7.44%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 23, 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, 2020 4.900 5.200 4.600 4.700 62,820 -0.17(-3.47%)
Aug 28, 2020 4.250 5.220 4.250 4.869 56,650 +0.07(+1.44%)
Aug 27, 2020 4.400 4.890 3.780 4.800 280,710 +0.26(+5.77%)
Aug 26, 2020 4.800 4.859 4.450 4.538 55,964 -0.26(-5.46%)
Aug 25, 2020 5.000 5.000 4.500 4.800 27,042 +0.20(+4.35%)
Aug 24, 2020 4.900 5.000 4.600 4.600 27,785 -0.30(-6.12%)
Aug 21, 2020 5.600 5.620 4.801 4.900 39,760 -0.70(-12.50%)
Aug 20, 2020 6.160 6.160 5.457 5.600 41,487 -0.60(-9.68%)
Aug 19, 2020 6.200 6.200 6.000 6.200 16,776 -0.02(-0.35%)
Aug 18, 2020 6.277 6.390 5.800 6.222 36,533 -0.12(-1.86%)
Aug 17, 2020 6.280 6.500 6.025 6.340 20,595 +0.01(+0.19%)
Aug 14, 2020 6.500 6.800 6.022 6.328 33,410 -0.27(-4.12%)
Aug 13, 2020 6.600 6.800 6.500 6.600 11,986 +0.02(+0.32%)
Aug 12, 2020 6.800 6.978 6.410 6.579 22,873 -0.13(-1.95%)
Aug 11, 2020 7.051 7.250 6.722 6.710 22,262 -0.33(-4.63%)
Aug 10, 2020 7.215 7.300 6.855 7.036 43,002 -0.33(-4.43%)
Aug 07, 2020 7.620 7.620 6.800 7.362 39,870 -0.34(-4.38%)
Aug 06, 2020 7.898 7.898 7.100 7.699 33,794 -0.02(-0.27%)
Aug 05, 2020 7.614 8.100 7.614 7.720 84,889 +0.02(+0.26%)
Aug 04, 2020 7.900 7.900 7.400 7.700 38,575 +0.00(+0.00%)
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.