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

The9 Ltd ADR (NQ: NCTY )

6.660 -0.530 (-7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 0.7767 0.7937 0.7500 0.7746 53,077 +0.00(+0.03%)
Oct 28, 2022 0.7600 0.7976 0.7400 0.7744 56,199 +0.01(+1.55%)
Oct 27, 2022 0.8300 0.8300 0.7515 0.7626 91,527 -0.03(-3.47%)
Oct 26, 2022 0.7471 0.8100 0.7471 0.7900 142,173 +0.03(+3.95%)
Oct 25, 2022 0.7500 0.7800 0.7241 0.7600 55,614 +0.04(+4.86%)
Oct 24, 2022 0.8100 0.8100 0.7020 0.7248 213,975 -0.07(-8.80%)
Oct 21, 2022 0.7852 0.8300 0.7700 0.7947 53,516 -0.00(-0.56%)
Oct 20, 2022 0.8300 0.8750 0.7963 0.7992 175,763 -0.06(-6.99%)
Oct 19, 2022 0.8200 0.8961 0.7900 0.8593 59,447 -0.01(-1.22%)
Oct 18, 2022 0.8579 0.8800 0.8354 0.8699 80,158 +0.03(+4.18%)
Oct 17, 2022 0.8300 0.8762 0.8088 0.8350 25,627 +0.01(+1.58%)
Oct 14, 2022 0.8386 0.8800 0.8000 0.8220 74,484 -0.02(-2.01%)
Oct 13, 2022 0.8102 0.8600 0.7535 0.8389 119,354 +0.03(+3.57%)
Oct 12, 2022 0.8700 0.8880 0.7946 0.8100 98,992 -0.05(-5.85%)
Oct 11, 2022 0.8600 0.9000 0.8400 0.8603 82,775 -0.02(-2.12%)
Oct 10, 2022 0.9286 0.9286 0.7706 0.8789 143,840 -0.06(-6.13%)
Oct 07, 2022 0.9800 1.040 0.9220 0.9363 78,124 -0.07(-7.30%)
Oct 06, 2022 1.020 1.042 0.9750 1.010 99,876 -0.01(-0.98%)
Oct 05, 2022 1.020 1.060 0.9800 1.020 81,574 -0.01(-0.97%)
Oct 04, 2022 1.000 1.080 0.9824 1.030 191,001 +0.06(+6.23%)
Oct 03, 2022 0.9650 0.9760 0.9233 0.9696 55,132 -0.01(-0.70%)
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%)
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.