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

The9 Ltd ADR (NQ: NCTY )

6.705 -0.475 (-6.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 14, 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, 2023 5.310 5.310 5.010 5.275 12,375 -0.01(-0.10%)
Oct 30, 2023 5.370 5.370 5.100 5.280 18,513 +0.11(+2.13%)
Oct 27, 2023 5.220 5.500 5.120 5.170 44,116 -0.04(-0.77%)
Oct 26, 2023 5.390 5.690 4.970 5.210 52,619 -0.15(-2.80%)
Oct 25, 2023 4.550 5.590 4.500 5.360 111,304 +0.98(+22.37%)
Oct 24, 2023 4.220 4.600 4.130 4.380 70,282 +0.49(+12.60%)
Oct 23, 2023 3.580 4.130 3.580 3.890 46,786 +0.31(+8.66%)
Oct 20, 2023 3.870 3.870 3.553 3.580 15,736 -0.02(-0.56%)
Oct 19, 2023 3.800 3.935 3.600 3.600 33,382 -0.24(-6.25%)
Oct 18, 2023 4.240 4.240 3.810 3.840 21,695 -0.34(-8.13%)
Oct 17, 2023 4.390 4.390 4.133 4.180 19,980 -0.03(-0.71%)
Oct 16, 2023 4.240 4.310 4.118 4.210 17,246 +0.07(+1.69%)
Oct 13, 2023 4.050 4.330 4.010 4.140 11,156 +0.09(+2.22%)
Oct 12, 2023 4.140 4.180 4.020 4.050 10,028 -0.06(-1.46%)
Oct 11, 2023 4.380 4.380 3.903 4.110 41,544 -0.33(-7.43%)
Oct 10, 2023 4.140 4.540 4.060 4.440 40,718 +0.37(+9.09%)
Oct 09, 2023 3.890 4.130 3.780 4.070 61,492 +0.21(+5.44%)
Oct 06, 2023 3.900 3.910 3.800 3.860 45,290 +0.16(+4.32%)
Oct 05, 2023 3.570 3.933 3.510 3.700 83,249 +0.15(+4.23%)
Oct 04, 2023 3.790 3.790 3.330 3.550 64,299 -0.14(-3.79%)
Oct 03, 2023 4.720 4.860 3.500 3.690 165,338 -1.13(-23.44%)
Oct 02, 2023 5.750 6.300 4.622 4.820 90,534 +4.14(+610.91%)
Sep 29, 2023 0.7396 0.7396 0.6600 0.6780 138,542 -0.05(-7.07%)
Sep 28, 2023 0.7000 0.7500 0.6874 0.7296 179,578 +0.02(+2.18%)
Sep 27, 2023 0.6900 0.7188 0.6785 0.7140 204,762 +0.04(+6.00%)
Sep 26, 2023 0.6800 0.6930 0.6700 0.6736 40,118 -0.03(-3.63%)
Sep 25, 2023 0.6900 0.6990 0.6801 0.6990 34,385 +0.01(+1.30%)
Sep 22, 2023 0.6700 0.6995 0.6662 0.6900 82,005 +0.02(+3.60%)
Sep 21, 2023 0.6800 0.6900 0.6511 0.6660 269,122 -0.04(-6.20%)
Sep 20, 2023 0.6792 0.7188 0.6792 0.7100 37,840 +0.01(+1.57%)
Sep 19, 2023 0.6876 0.7230 0.6700 0.6990 187,042 +0.01(+1.66%)
Sep 18, 2023 0.6900 0.7235 0.6700 0.6876 79,010 +0.01(+0.82%)
Sep 15, 2023 0.7000 0.7100 0.6800 0.6820 64,536 -0.03(-4.60%)
Sep 14, 2023 0.7126 0.7500 0.7100 0.7149 105,687 +0.01(+1.09%)
Sep 13, 2023 0.7005 0.7160 0.6960 0.7072 100,784 -0.01(-1.01%)
Sep 12, 2023 0.7150 0.7587 0.6950 0.7144 236,378 +0.01(+1.42%)
Sep 11, 2023 0.7100 0.7240 0.6650 0.7044 267,062 -0.01(-1.70%)
Sep 08, 2023 0.7400 0.7623 0.7100 0.7166 163,122 -0.02(-3.16%)
Sep 07, 2023 0.8000 0.8000 0.7349 0.7400 164,383 -0.01(-1.04%)
Sep 06, 2023 0.7774 0.7900 0.7400 0.7478 223,466 -0.01(-1.61%)
Sep 05, 2023 0.8000 0.8290 0.7600 0.7600 158,797 -0.02(-2.44%)
Sep 01, 2023 0.7900 0.8000 0.7655 0.7790 161,212 -0.02(-2.90%)
Aug 31, 2023 0.8500 0.8490 0.7800 0.8023 94,572 -0.03(-3.13%)
Aug 30, 2023 0.8489 0.8501 0.8201 0.8282 106,007 -0.02(-2.56%)
Aug 29, 2023 0.7500 0.8680 0.7511 0.8500 416,895 +0.08(+9.78%)
Aug 28, 2023 0.7413 0.7850 0.7401 0.7743 203,677 +0.01(+1.88%)
Aug 25, 2023 0.7300 0.7686 0.7300 0.7600 122,484 +0.01(+2.00%)
Aug 24, 2023 0.8050 0.8100 0.7450 0.7451 277,253 -0.07(-9.00%)
Aug 23, 2023 0.7772 0.8200 0.7700 0.8188 161,778 +0.03(+3.49%)
Aug 22, 2023 0.8010 0.8500 0.7701 0.7912 110,185 -0.02(-2.22%)
Aug 21, 2023 0.8400 0.8800 0.8001 0.8092 282,574 +0.03(+4.36%)
Aug 18, 2023 0.7500 0.7799 0.7500 0.7754 278,039 -0.00(-0.28%)
Aug 17, 2023 0.8008 0.8008 0.7600 0.7776 291,611 +0.00(+0.32%)
Aug 16, 2023 0.8100 0.8489 0.7510 0.7751 504,270 -0.05(-6.22%)
Aug 15, 2023 0.8800 0.8800 0.8250 0.8265 173,075 -0.06(-6.58%)
Aug 14, 2023 0.8300 0.8881 0.8300 0.8847 194,670 +0.06(+7.24%)
Aug 11, 2023 0.8900 0.8930 0.8060 0.8250 266,769 -0.07(-7.68%)
Aug 10, 2023 0.8436 0.9000 0.8436 0.8936 283,154 +0.06(+7.20%)
Aug 09, 2023 0.8300 0.8800 0.8104 0.8336 280,889 +0.02(+2.91%)
Aug 08, 2023 0.8000 0.8500 0.7851 0.8100 277,557 +0.00(+0.00%)
Aug 07, 2023 0.8105 0.8430 0.7610 0.8100 397,106 -0.01(-1.10%)
Aug 04, 2023 0.8700 0.8700 0.8105 0.8190 226,941 -0.03(-3.64%)
Aug 03, 2023 0.9200 0.9200 0.8200 0.8499 639,570 -0.07(-7.53%)
Aug 02, 2023 0.9400 1.020 0.9000 0.9191 366,581 -0.06(-6.21%)
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.