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

The9 Ltd ADR (NQ: NCTY )

6.920 +0.180 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 3.800 5.500 3.800 4.900 36,581 +0.90(+22.53%)
Mar 30, 2020 4.400 4.400 3.957 3.999 2,552 -0.30(-7.02%)
Mar 27, 2020 4.200 4.400 3.940 4.301 5,820 +0.02(+0.37%)
Mar 26, 2020 4.150 4.935 4.112 4.285 9,703 +0.17(+4.21%)
Mar 25, 2020 3.855 4.200 3.800 4.112 12,681 +0.21(+5.44%)
Mar 24, 2020 4.400 4.400 3.700 3.900 11,721 -0.19(-4.76%)
Mar 23, 2020 4.190 4.190 3.700 4.095 2,206 +0.05(+1.34%)
Mar 20, 2020 4.300 4.352 3.800 4.041 4,520 +0.02(+0.60%)
Mar 19, 2020 3.800 4.368 3.800 4.017 7,396 +0.29(+7.75%)
Mar 18, 2020 3.502 4.161 3.502 3.728 7,588 -0.47(-11.24%)
Mar 17, 2020 4.600 4.600 3.700 4.200 14,155 -0.30(-6.60%)
Mar 16, 2020 4.305 4.592 3.901 4.497 10,252 +0.40(+9.68%)
Mar 13, 2020 6.000 6.098 4.028 4.100 20,300 -1.70(-29.31%)
Mar 12, 2020 6.171 6.199 5.644 5.800 12,288 -0.59(-9.19%)
Mar 11, 2020 5.880 7.130 5.880 6.387 4,396 +0.17(+2.75%)
Mar 10, 2020 5.951 6.216 5.300 6.216 20,399 +0.27(+4.45%)
Mar 09, 2020 5.800 6.686 5.800 5.951 11,977 -0.85(-12.49%)
Mar 06, 2020 7.000 7.000 6.226 6.800 7,460 -0.20(-2.86%)
Mar 05, 2020 7.272 7.300 6.773 7.000 10,414 -0.15(-2.07%)
Mar 04, 2020 6.979 7.399 6.979 7.148 3,174 -0.05(-0.72%)
Mar 03, 2020 7.201 7.600 7.167 7.200 2,399 -0.03(-0.41%)
Mar 02, 2020 8.000 8.001 7.010 7.230 9,934 +0.03(+0.42%)
Feb 28, 2020 8.900 8.999 6.600 7.200 46,710 -1.75(-19.56%)
Feb 27, 2020 9.206 9.300 8.950 8.951 13,368 -0.25(-2.76%)
Feb 26, 2020 9.350 9.753 9.200 9.205 8,496 -0.10(-1.02%)
Feb 25, 2020 9.400 9.500 9.300 9.300 9,362 -0.10(-1.06%)
Feb 24, 2020 9.900 9.900 9.400 9.400 8,053 -0.60(-6.00%)
Feb 21, 2020 10.70 11.00 9.600 10.00 71,420 +0.60(+6.38%)
Feb 20, 2020 9.600 10.00 9.400 9.400 4,111 +0.00(+0.00%)
Feb 19, 2020 9.500 9.800 9.400 9.400 3,986 -0.15(-1.57%)
Feb 18, 2020 9.592 9.609 9.400 9.550 3,673 -0.04(-0.44%)
Feb 14, 2020 9.700 9.800 9.590 9.592 2,740 -0.40(-3.98%)
Feb 13, 2020 9.700 10.30 9.662 9.990 4,701 +0.27(+2.77%)
Feb 12, 2020 9.700 10.40 9.700 9.721 2,710 +0.02(+0.22%)
Feb 11, 2020 9.600 10.30 9.600 9.700 11,458 +0.10(+1.04%)
Feb 10, 2020 9.700 9.889 9.600 9.600 4,025 -0.10(-1.06%)
Feb 07, 2020 9.400 9.940 9.400 9.703 3,800 +0.08(+0.86%)
Feb 06, 2020 9.600 9.650 9.322 9.620 2,280 +0.10(+1.09%)
Feb 05, 2020 9.270 9.600 9.270 9.516 603 -0.05(-0.56%)
Feb 04, 2020 9.300 9.570 9.200 9.570 5,153 +0.22(+2.35%)
Feb 03, 2020 9.300 9.599 9.300 9.350 9,449 -0.15(-1.58%)
Jan 31, 2020 9.428 9.550 9.383 9.500 2,750 +0.09(+0.97%)
Jan 30, 2020 9.599 9.599 9.400 9.409 4,002 -0.19(-1.98%)
Jan 29, 2020 9.550 10.35 9.536 9.599 3,953 +0.10(+1.04%)
Jan 28, 2020 9.500 9.827 9.500 9.500 10,510 +0.00(+0.00%)
Jan 27, 2020 9.700 9.800 9.500 9.500 9,557 -0.22(-2.27%)
Jan 24, 2020 10.35 10.40 9.700 9.721 2,970 -0.28(-2.77%)
Jan 23, 2020 9.800 10.10 9.800 9.998 1,487 -0.20(-1.98%)
Jan 22, 2020 10.00 10.70 10.00 10.20 9,295 +0.35(+3.55%)
Jan 21, 2020 9.700 10.00 9.700 9.850 5,220 -0.25(-2.48%)
Jan 17, 2020 10.25 10.35 10.00 10.10 11,000 -0.30(-2.88%)
Jan 16, 2020 10.40 10.65 10.00 10.40 14,798 -0.20(-1.89%)
Jan 15, 2020 10.40 11.29 10.30 10.60 10,412 -0.20(-1.85%)
Jan 14, 2020 11.80 11.80 10.20 10.80 32,021 -0.94(-8.01%)
Jan 13, 2020 10.20 12.30 10.20 11.74 114,908 +1.22(+11.65%)
Jan 10, 2020 10.50 11.00 10.10 10.52 26,260 +0.02(+0.16%)
Jan 09, 2020 10.20 10.90 9.800 10.50 41,522 +0.50(+4.98%)
Jan 08, 2020 10.10 10.20 9.600 10.00 10,211 -0.10(-0.99%)
Jan 07, 2020 9.800 10.20 9.500 10.10 3,530 -0.10(-0.98%)
Jan 06, 2020 10.30 10.50 9.520 10.20 11,324 -0.70(-6.42%)
Jan 03, 2020 9.500 10.90 9.215 10.90 8,160 +1.40(+14.74%)
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.