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

The9 Ltd ADR (NQ: NCTY )

7.180 +0.520 (+7.81%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 13, 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 (%)
Jan 29, 2021 18.89 18.99 14.21 15.38 3,771,100 -0.86(-5.30%)
Jan 28, 2021 11.73 17.50 11.52 16.24 10,975,108 +5.98(+58.28%)
Jan 27, 2021 11.03 11.75 10.23 10.26 1,107,117 -2.12(-17.12%)
Jan 26, 2021 12.79 13.70 12.03 12.38 1,218,057 -1.12(-8.30%)
Jan 25, 2021 13.29 14.85 12.21 13.50 3,969,370 +2.32(+20.75%)
Jan 22, 2021 8.900 11.47 8.820 11.18 1,976,800 +2.08(+22.86%)
Jan 21, 2021 8.330 9.650 8.320 9.100 1,240,296 +0.49(+5.69%)
Jan 20, 2021 9.560 10.02 8.610 8.610 1,283,072 -1.05(-10.87%)
Jan 19, 2021 10.96 11.00 9.570 9.660 1,115,730 -0.70(-6.76%)
Jan 15, 2021 12.00 12.31 10.35 10.36 1,725,900 -1.56(-13.09%)
Jan 14, 2021 14.20 14.21 11.90 11.92 1,672,782 -1.22(-9.28%)
Jan 13, 2021 13.43 13.74 12.32 13.14 1,291,794 -0.78(-5.60%)
Jan 12, 2021 12.76 13.95 12.76 13.92 1,368,813 +1.47(+11.81%)
Jan 11, 2021 11.33 12.74 10.61 12.45 2,768,134 -0.44(-3.41%)
Jan 08, 2021 17.14 17.14 12.05 12.89 7,579,800 -4.21(-24.62%)
Jan 07, 2021 21.70 27.82 16.10 17.10 34,533,560 +2.21(+14.84%)
Jan 06, 2021 9.660 15.86 9.560 14.89 48,660,464 +6.33(+73.95%)
Jan 05, 2021 6.330 10.10 5.960 8.560 26,630,216 +1.94(+29.31%)
Jan 04, 2021 5.710 8.100 5.250 6.620 55,577,376 +3.08(+87.01%)
Dec 31, 2020 3.540 3.540 3.540 512,763 +0.12(+3.51%)
Dec 30, 2020 3.270 3.600 3.220 3.420 512,763 +0.27(+8.57%)
Dec 29, 2020 3.600 3.620 3.030 3.150 1,060,419 -0.58(-15.55%)
Dec 28, 2020 2.860 3.840 2.860 3.730 2,206,796 +0.84(+29.07%)
Dec 24, 2020 2.990 3.040 2.850 2.890 242,000 -0.09(-3.02%)
Dec 23, 2020 3.090 3.250 2.950 2.980 347,408 -0.11(-3.56%)
Dec 22, 2020 3.260 3.350 3.080 3.090 262,766 -0.23(-6.93%)
Dec 21, 2020 3.120 3.400 3.060 3.320 606,431 -0.15(-4.32%)
Dec 18, 2020 3.170 3.630 3.150 3.470 1,258,600 +0.33(+10.51%)
Dec 17, 2020 3.000 3.340 2.900 3.140 1,495,803 +0.20(+6.80%)
Dec 16, 2020 2.860 3.060 2.850 2.940 370,841 +0.10(+3.52%)
Dec 15, 2020 2.850 2.970 2.760 2.840 447,493 +0.03(+1.07%)
Dec 14, 2020 2.690 2.910 2.630 2.810 691,448 +0.07(+2.55%)
Dec 11, 2020 3.210 3.340 2.740 2.740 805,900 -0.42(-13.29%)
Dec 10, 2020 3.120 3.240 3.020 3.160 404,446 +0.03(+0.96%)
Dec 09, 2020 3.310 3.420 3.050 3.130 622,268 -0.13(-3.99%)
Dec 08, 2020 3.340 3.440 3.200 3.260 593,824 -0.03(-0.91%)
Dec 07, 2020 3.100 3.390 2.960 3.290 985,348 +0.17(+5.45%)
Dec 04, 2020 3.290 3.310 3.050 3.120 398,200 -0.12(-3.70%)
Dec 03, 2020 3.070 3.280 3.050 3.240 426,992 +0.22(+7.28%)
Dec 02, 2020 3.020 3.110 2.830 3.020 269,795 -0.02(-0.66%)
Dec 01, 2020 2.980 3.170 2.860 3.040 882,069 +0.09(+3.05%)
Nov 30, 2020 3.270 3.270 2.800 2.950 982,309 -0.37(-11.14%)
Nov 27, 2020 3.560 3.670 3.300 3.320 862,100 -0.29(-7.91%)
Nov 25, 2020 3.570 3.820 3.500 3.605 1,154,200 -0.25(-6.61%)
Nov 24, 2020 3.960 3.960 3.280 3.860 1,872,532 -0.19(-4.69%)
Nov 23, 2020 3.550 4.280 3.500 4.050 7,266,041 +1.02(+33.66%)
Nov 20, 2020 2.670 3.160 2.610 3.030 2,428,100 +0.50(+19.76%)
Nov 19, 2020 2.420 2.620 2.360 2.530 687,612 +0.16(+6.75%)
Nov 18, 2020 2.310 2.500 2.260 2.370 782,003 +0.03(+1.28%)
Nov 17, 2020 2.340 2.420 2.280 2.340 339,218 -0.12(-4.88%)
Nov 16, 2020 2.550 2.580 2.360 2.460 283,716 -0.11(-4.28%)
Nov 13, 2020 2.740 2.820 2.520 2.570 971,100 -0.17(-6.20%)
Nov 12, 2020 2.470 2.810 2.410 2.740 1,197,881 +0.23(+9.16%)
Nov 11, 2020 2.410 2.640 2.400 2.510 515,676 +0.13(+5.46%)
Nov 10, 2020 2.300 2.470 2.260 2.380 407,687 +0.04(+1.71%)
Nov 09, 2020 2.260 2.510 2.240 2.340 351,817 +0.01(+0.43%)
Nov 06, 2020 2.500 2.665 2.220 2.330 892,000 -0.05(-2.10%)
Nov 05, 2020 2.230 2.460 2.180 2.380 1,258,363 +0.23(+10.70%)
Nov 04, 2020 2.220 2.270 2.120 2.150 323,248 -0.06(-2.71%)
Nov 03, 2020 2.200 2.420 2.160 2.210 527,373 +0.00(+0.00%)
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.