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 -0.070 (-0.96%)
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 (%)
Jul 31, 2020 7.550 7.688 6.933 7.189 70,500 -0.18(-2.44%)
Jul 30, 2020 7.582 7.700 7.111 7.369 78,634 -0.13(-1.75%)
Jul 29, 2020 7.300 7.700 6.800 7.500 46,314 +0.16(+2.15%)
Jul 28, 2020 7.100 7.790 6.900 7.342 89,184 +0.14(+1.97%)
Jul 27, 2020 6.900 7.600 6.700 7.200 137,487 +0.15(+2.13%)
Jul 24, 2020 7.100 7.140 6.700 7.050 32,610 -0.05(-0.70%)
Jul 23, 2020 7.700 7.700 6.700 7.100 50,968 -0.30(-4.05%)
Jul 22, 2020 7.400 7.577 7.400 7.400 20,408 -0.10(-1.33%)
Jul 21, 2020 7.420 7.600 7.420 7.500 23,870 +0.09(+1.20%)
Jul 20, 2020 7.790 7.898 7.256 7.411 40,646 -0.19(-2.49%)
Jul 17, 2020 7.900 7.960 7.488 7.600 50,200 -0.20(-2.58%)
Jul 16, 2020 7.500 8.000 7.300 7.801 53,360 +0.20(+2.64%)
Jul 15, 2020 7.800 8.000 7.500 7.600 27,359 -0.10(-1.30%)
Jul 14, 2020 8.100 8.100 7.100 7.700 96,972 -0.20(-2.53%)
Jul 13, 2020 8.600 9.000 7.800 7.900 187,673 +0.29(+3.82%)
Jul 10, 2020 7.631 7.999 7.481 7.609 301,290 -0.01(-0.16%)
Jul 09, 2020 7.700 8.100 7.500 7.621 124,168 -0.18(-2.29%)
Jul 08, 2020 8.000 8.400 7.500 7.800 92,512 -0.10(-1.25%)
Jul 07, 2020 8.236 8.500 7.680 7.899 123,831 -0.90(-10.24%)
Jul 06, 2020 8.200 9.200 8.000 8.800 456,194 +0.86(+10.80%)
Jul 02, 2020 7.956 9.000 7.600 7.942 226,460 +0.14(+1.82%)
Jul 01, 2020 8.450 9.200 7.500 7.800 395,324 -0.20(-2.50%)
Jun 30, 2020 6.600 8.800 6.600 8.000 941,793 +1.40(+21.23%)
Jun 29, 2020 7.188 7.190 6.550 6.599 98,932 -0.68(-9.35%)
Jun 26, 2020 7.100 7.400 7.002 7.280 125,690 -0.42(-5.45%)
Jun 25, 2020 8.000 8.400 7.200 7.700 409,773 -2.12(-21.63%)
Jun 24, 2020 6.500 9.825 6.435 9.825 1,665,844 +3.62(+58.47%)
Jun 23, 2020 6.400 6.400 6.100 6.200 151,409 +0.04(+0.65%)
Jun 22, 2020 6.500 6.799 6.080 6.160 114,707 -0.34(-5.23%)
Jun 19, 2020 7.000 7.400 6.500 6.500 169,580 -0.20(-2.99%)
Jun 18, 2020 6.900 7.200 6.600 6.700 233,434 -0.70(-9.46%)
Jun 17, 2020 7.600 8.000 6.700 7.400 331,209 -1.28(-14.75%)
Jun 16, 2020 8.559 9.170 8.004 8.680 383,560 -2.82(-24.52%)
Jun 15, 2020 8.200 11.80 7.500 11.50 825,907 +4.40(+61.97%)
Jun 12, 2020 7.000 7.500 6.891 7.100 43,660 -0.00(-0.03%)
Jun 11, 2020 7.328 7.653 6.999 7.102 30,242 -0.20(-2.71%)
Jun 10, 2020 7.600 8.100 7.000 7.300 41,055 -0.00(-0.01%)
Jun 09, 2020 7.336 7.600 7.045 7.301 10,341 +0.10(+1.40%)
Jun 08, 2020 6.900 7.300 6.700 7.200 9,408 +0.29(+4.27%)
Jun 05, 2020 6.712 7.300 6.600 6.905 28,420 -0.50(-6.69%)
Jun 04, 2020 6.000 9.400 6.000 7.400 248,706 +1.32(+21.73%)
Jun 03, 2020 6.194 6.199 5.497 6.079 4,343 +0.08(+1.32%)
Jun 02, 2020 6.200 6.400 5.800 6.000 9,605 +0.20(+3.45%)
Jun 01, 2020 5.800 6.000 5.800 5.800 6,211 +0.00(+0.00%)
May 29, 2020 6.099 6.099 5.600 5.800 7,850 -0.30(-4.92%)
May 28, 2020 6.000 6.500 5.900 6.100 20,546 +0.20(+3.39%)
May 27, 2020 6.300 6.300 5.700 5.900 3,120 -0.20(-3.28%)
May 26, 2020 6.000 6.100 5.700 6.100 12,978 +0.20(+3.35%)
May 22, 2020 5.818 6.100 5.611 5.902 10,410 -0.20(-3.25%)
May 21, 2020 6.300 6.400 5.700 6.100 21,712 -0.10(-1.60%)
May 20, 2020 5.990 8.106 5.600 6.199 154,347 +0.30(+5.09%)
May 19, 2020 5.880 6.199 5.800 5.899 4,511 +0.10(+1.71%)
May 18, 2020 6.405 6.453 5.420 5.800 11,528 -0.30(-4.92%)
May 15, 2020 6.400 6.600 6.051 6.100 13,980 +0.10(+1.67%)
May 14, 2020 5.600 6.200 5.600 6.000 20,831 +0.23(+3.99%)
May 13, 2020 5.867 5.900 5.151 5.770 10,088 -0.23(-3.83%)
May 12, 2020 6.100 6.200 5.800 6.000 4,188 -0.20(-3.23%)
May 11, 2020 6.600 6.600 5.700 6.200 9,862 -0.08(-1.27%)
May 08, 2020 5.861 7.356 5.861 6.280 48,360 +0.48(+8.28%)
May 07, 2020 5.500 6.600 5.400 5.800 26,338 +0.38(+6.97%)
May 06, 2020 5.800 5.800 5.400 5.422 3,399 -0.18(-3.18%)
May 05, 2020 5.400 5.800 5.300 5.600 9,474 +0.30(+5.66%)
May 04, 2020 5.400 5.900 5.100 5.300 8,230 +0.15(+2.83%)
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.