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, 2022 1.210 1.260 1.200 1.220 169,366 +0.02(+1.67%)
Aug 30, 2022 1.250 1.280 1.180 1.200 427,719 -0.04(-3.23%)
Aug 29, 2022 1.250 1.310 1.235 1.240 199,700 -0.05(-3.88%)
Aug 26, 2022 1.410 1.420 1.280 1.290 321,498 -0.08(-5.84%)
Aug 25, 2022 1.310 1.380 1.300 1.370 202,876 +0.07(+5.38%)
Aug 24, 2022 1.270 1.320 1.250 1.300 253,797 +0.02(+1.56%)
Aug 23, 2022 1.290 1.317 1.250 1.280 258,881 +0.01(+0.79%)
Aug 22, 2022 1.270 1.310 1.250 1.270 222,660 -0.03(-2.31%)
Aug 19, 2022 1.410 1.410 1.280 1.300 628,552 -0.13(-9.09%)
Aug 18, 2022 1.460 1.465 1.420 1.430 184,040 -0.02(-1.38%)
Aug 17, 2022 1.510 1.510 1.430 1.450 326,028 -0.06(-3.97%)
Aug 16, 2022 1.620 1.620 1.510 1.510 332,612 -0.12(-7.36%)
Aug 15, 2022 1.590 1.670 1.560 1.630 512,671 -0.01(-0.61%)
Aug 12, 2022 1.590 1.680 1.520 1.640 488,034 +0.05(+3.14%)
Aug 11, 2022 1.620 1.720 1.560 1.590 641,561 +0.04(+2.58%)
Aug 10, 2022 1.490 1.560 1.450 1.550 436,537 +0.13(+9.15%)
Aug 09, 2022 1.520 1.530 1.410 1.420 408,008 -0.13(-8.39%)
Aug 08, 2022 1.570 1.630 1.520 1.550 491,297 +0.03(+1.97%)
Aug 05, 2022 1.520 1.530 1.440 1.520 391,960 -0.01(-0.65%)
Aug 04, 2022 1.490 1.582 1.490 1.530 633,076 +0.03(+2.00%)
Aug 03, 2022 1.490 1.530 1.440 1.500 399,345 +0.05(+3.45%)
Aug 02, 2022 1.380 1.480 1.335 1.450 744,084 +0.06(+4.32%)
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.