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

The9 Ltd ADR (NQ: NCTY )

7.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2022 0.9100 0.9941 0.9100 0.9764 77,696 +0.06(+6.11%)
Sep 29, 2022 1.030 1.030 0.9000 0.9202 112,361 -0.08(-7.97%)
Sep 28, 2022 0.8900 1.010 0.8900 0.9999 197,008 +0.08(+8.68%)
Sep 27, 2022 0.9437 0.9700 0.8800 0.9200 320,202 +0.00(+0.23%)
Sep 26, 2022 0.9355 0.9871 0.9000 0.9179 94,522 -0.01(-1.61%)
Sep 23, 2022 0.9800 0.9974 0.9000 0.9329 174,330 -0.05(-4.71%)
Sep 22, 2022 1.040 1.050 0.9700 0.9790 168,769 -0.05(-4.95%)
Sep 21, 2022 1.050 1.095 1.010 1.030 232,269 -0.03(-2.83%)
Sep 20, 2022 1.170 1.170 1.030 1.060 353,870 -0.10(-8.62%)
Sep 19, 2022 1.150 1.186 1.130 1.160 186,611 -0.01(-0.85%)
Sep 16, 2022 1.190 1.200 1.150 1.170 125,218 -0.06(-4.88%)
Sep 15, 2022 1.200 1.250 1.200 1.230 109,977 +0.02(+1.65%)
Sep 14, 2022 1.220 1.230 1.170 1.210 100,864 +0.01(+0.83%)
Sep 13, 2022 1.250 1.260 1.200 1.200 192,208 -0.08(-6.25%)
Sep 12, 2022 1.340 1.360 1.280 1.280 95,334 -0.05(-3.76%)
Sep 09, 2022 1.300 1.338 1.280 1.330 180,409 +0.06(+4.72%)
Sep 08, 2022 1.200 1.270 1.190 1.270 135,022 +0.03(+2.42%)
Sep 07, 2022 1.170 1.240 1.165 1.240 75,320 +0.06(+5.08%)
Sep 06, 2022 1.220 1.250 1.170 1.180 288,975 -0.02(-1.67%)
Sep 02, 2022 1.220 1.260 1.185 1.200 271,513 -0.02(-1.64%)
Sep 01, 2022 1.200 1.220 1.150 1.220 244,587 +0.00(+0.00%)
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%)
Aug 01, 2022 1.490 1.500 1.390 1.390 527,250 -0.12(-7.95%)
Jul 29, 2022 1.530 1.570 1.470 1.510 649,880 -0.06(-3.82%)
Jul 28, 2022 1.590 1.660 1.520 1.570 367,482 -0.06(-3.68%)
Jul 27, 2022 1.560 1.680 1.525 1.630 533,255 +0.07(+4.49%)
Jul 26, 2022 1.490 1.560 1.470 1.560 455,284 +0.08(+5.41%)
Jul 25, 2022 1.730 1.737 1.460 1.480 1,655,130 -0.22(-12.94%)
Jul 22, 2022 2.130 2.130 1.700 1.700 1,316,384 -0.41(-19.43%)
Jul 21, 2022 2.090 2.180 2.020 2.110 690,165 +0.05(+2.43%)
Jul 20, 2022 1.930 2.080 1.920 2.060 1,159,004 +0.18(+9.57%)
Jul 19, 2022 1.810 1.900 1.780 1.880 1,005,901 +0.09(+5.03%)
Jul 18, 2022 1.920 2.050 1.770 1.790 1,522,343 -0.06(-3.24%)
Jul 15, 2022 1.820 1.920 1.810 1.850 320,295 +0.09(+5.11%)
Jul 14, 2022 1.700 1.790 1.650 1.760 339,700 +0.03(+1.73%)
Jul 13, 2022 1.750 1.812 1.700 1.730 243,899 -0.05(-2.81%)
Jul 12, 2022 1.840 1.865 1.750 1.780 268,120 -0.07(-3.78%)
Jul 11, 2022 1.790 1.920 1.740 1.850 491,029 -0.02(-1.07%)
Jul 08, 2022 1.760 1.911 1.720 1.870 476,584 +0.06(+3.31%)
Jul 07, 2022 1.710 1.820 1.710 1.810 480,480 +0.11(+6.47%)
Jul 06, 2022 1.920 1.920 1.670 1.700 854,271 -0.16(-8.60%)
Jul 05, 2022 1.710 1.870 1.650 1.860 701,517 +0.09(+5.08%)
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.