Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.60	16.00	14.90	15.40	2,830	-0.40(-2.53%)
Sep 27, 2018	17.80	17.80	15.70	15.80	6,937	-2.40(-13.19%)
Sep 26, 2018	19.00	19.80	16.50	18.20	12,275	-0.90(-4.71%)
Sep 25, 2018	19.80	20.00	18.00	19.10	12,898	-0.70(-3.54%)
Sep 24, 2018	18.00	20.00	17.90	19.80	30,844	+2.00(+11.24%)
Sep 21, 2018	17.30	17.90	16.60	17.80	7,340	+0.70(+4.09%)
Sep 20, 2018	17.00	17.20	16.30	17.10	8,207	+0.30(+1.79%)
Sep 19, 2018	15.90	16.80	15.10	16.80	24,562	+0.90(+5.66%)
Sep 18, 2018	15.10	15.90	14.80	15.90	16,340	+0.90(+6.00%)
Sep 17, 2018	14.70	15.50	14.10	15.00	13,875	+0.30(+2.04%)
Sep 14, 2018	13.80	14.80	13.60	14.70	18,370	+0.90(+6.52%)
Sep 13, 2018	13.70	14.10	13.00	13.80	14,696	+0.00(+0.00%)
Sep 12, 2018	12.50	13.90	12.00	13.80	13,406	+1.10(+8.66%)
Sep 11, 2018	12.10	13.00	11.70	12.70	25,753	+0.30(+2.42%)
Sep 10, 2018	11.30	13.00	10.60	12.40	34,912	+1.10(+9.73%)
Sep 07, 2018	12.90	13.90	11.20	11.30	53,000	+0.10(+0.89%)
Sep 06, 2018	12.30	12.50	10.70	11.20	50,974	-1.30(-10.40%)
Sep 05, 2018	15.00	15.10	11.60	12.50	124,826	-2.80(-18.30%)

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.