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 (%)
Feb 28, 2023 1.000 1.080 1.000 1.080 99,325 +0.06(+5.88%)
Feb 27, 2023 1.030 1.080 1.010 1.020 83,059 +0.00(+0.00%)
Feb 24, 2023 1.020 1.040 1.010 1.020 122,635 -0.03(-2.86%)
Feb 23, 2023 1.070 1.120 1.030 1.050 113,611 -0.02(-1.87%)
Feb 22, 2023 1.100 1.130 1.060 1.070 182,434 -0.03(-2.73%)
Feb 21, 2023 1.130 1.160 1.080 1.100 127,181 -0.04(-3.51%)
Feb 17, 2023 1.090 1.160 1.060 1.140 150,230 +0.01(+0.88%)
Feb 16, 2023 1.210 1.300 1.110 1.130 579,566 -0.08(-6.61%)
Feb 15, 2023 1.210 1.260 1.157 1.210 435,354 +0.03(+2.54%)
Feb 14, 2023 1.030 1.190 1.030 1.180 357,136 +0.15(+14.56%)
Feb 13, 2023 1.010 1.065 1.010 1.030 304,498 -0.06(-5.50%)
Feb 10, 2023 1.080 1.140 1.020 1.090 335,011 -0.04(-3.54%)
Feb 09, 2023 1.290 1.320 1.130 1.130 544,842 -0.15(-11.72%)
Feb 08, 2023 1.330 1.380 1.260 1.280 209,976 -0.08(-5.88%)
Feb 07, 2023 1.400 1.410 1.300 1.360 359,530 +0.06(+4.21%)
Feb 06, 2023 1.300 1.320 1.200 1.305 465,832 -0.03(-1.88%)
Feb 03, 2023 1.450 1.490 1.310 1.330 721,847 -0.20(-13.07%)
Feb 02, 2023 1.570 1.600 1.499 1.530 741,521 +0.04(+2.68%)
Feb 01, 2023 1.430 1.520 1.410 1.490 651,813 +0.09(+6.43%)
Jan 31, 2023 1.310 1.439 1.310 1.400 458,616 +0.09(+6.87%)
Jan 30, 2023 1.390 1.390 1.260 1.310 486,322 -0.10(-7.09%)
Jan 27, 2023 1.440 1.470 1.380 1.410 336,102 -0.04(-2.76%)
Jan 26, 2023 1.500 1.540 1.390 1.450 616,580 -0.01(-0.68%)
Jan 25, 2023 1.450 1.470 1.385 1.460 422,368 +0.05(+3.55%)
Jan 24, 2023 1.600 1.600 1.390 1.410 787,051 -0.20(-12.42%)
Jan 23, 2023 1.560 1.680 1.560 1.610 1,095,433 +0.07(+4.55%)
Jan 20, 2023 1.520 1.585 1.430 1.540 1,398,913 +0.09(+6.21%)
Jan 19, 2023 1.210 1.450 1.210 1.450 912,501 +0.17(+13.28%)
Jan 18, 2023 1.500 1.610 1.220 1.280 1,969,969 -0.21(-14.09%)
Jan 17, 2023 1.400 1.580 1.390 1.490 3,067,858 +0.20(+15.50%)
Jan 13, 2023 1.190 1.590 1.130 1.290 4,848,600 +0.22(+20.56%)
Jan 12, 2023 0.8100 1.100 0.8088 1.070 1,477,478 +0.29(+36.50%)
Jan 11, 2023 0.8000 0.8000 0.7417 0.7839 287,410 +0.01(+1.15%)
Jan 10, 2023 0.7600 0.7900 0.7212 0.7750 316,138 +0.06(+7.64%)
Jan 09, 2023 0.6400 0.8000 0.6394 0.7200 770,273 +0.11(+18.42%)
Jan 06, 2023 0.6000 0.6090 0.6000 0.6080 81,531 +0.00(+0.50%)
Jan 05, 2023 0.6000 0.6300 0.6000 0.6050 97,178 -0.03(-3.98%)
Jan 04, 2023 0.5900 0.6450 0.5899 0.6301 145,781 +0.05(+8.43%)
Jan 03, 2023 0.5600 0.6000 0.5556 0.5811 60,428 +0.01(+2.49%)
Dec 30, 2022 0.5180 0.5700 0.5000 0.5670 145,705 +0.04(+7.39%)
Dec 29, 2022 0.5100 0.5320 0.4970 0.5280 84,768 +0.06(+13.55%)
Dec 28, 2022 0.5520 0.5650 0.4514 0.4650 333,920 -0.09(-15.76%)
Dec 27, 2022 0.6150 0.6150 0.5510 0.5520 169,732 -0.06(-10.29%)
Dec 23, 2022 0.6000 0.6167 0.5900 0.6153 136,358 +0.03(+5.61%)
Dec 22, 2022 0.6190 0.6201 0.5800 0.5826 241,852 -0.05(-7.61%)
Dec 21, 2022 0.6900 0.6975 0.6113 0.6306 196,582 -0.04(-5.89%)
Dec 20, 2022 0.7000 0.7200 0.6700 0.6701 130,606 -0.02(-3.32%)
Dec 19, 2022 0.6920 0.7310 0.6800 0.6931 72,806 +0.00(+0.06%)
Dec 16, 2022 0.7350 0.7500 0.6850 0.6927 185,442 -0.03(-4.60%)
Dec 15, 2022 0.7900 0.8000 0.7250 0.7261 146,695 -0.07(-9.20%)
Dec 14, 2022 0.7800 0.8263 0.7600 0.7997 203,964 +0.03(+4.44%)
Dec 13, 2022 0.8600 0.9600 0.7401 0.7657 1,934,654 +0.03(+3.46%)
Dec 12, 2022 0.7200 0.7700 0.6800 0.7401 222,708 +0.01(+1.38%)
Dec 09, 2022 0.6900 0.7500 0.6800 0.7300 162,590 +0.06(+8.99%)
Dec 08, 2022 0.7000 0.6989 0.6300 0.6698 114,769 +0.01(+2.24%)
Dec 07, 2022 0.6789 0.6869 0.6500 0.6551 126,857 -0.03(-4.63%)
Dec 06, 2022 0.7200 0.7200 0.6600 0.6869 180,945 -0.03(-3.93%)
Dec 05, 2022 0.7500 0.7745 0.7110 0.7150 163,445 -0.03(-3.38%)
Dec 02, 2022 0.7400 0.7499 0.6900 0.7400 140,050 -0.00(-0.34%)
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.