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 (%)
Nov 30, 2023 7.240 8.500 7.240 8.320 126,864 +1.16(+16.20%)
Nov 29, 2023 6.990 7.380 6.961 7.160 38,645 +0.38(+5.60%)
Nov 28, 2023 6.600 6.999 6.510 6.780 24,734 +0.13(+1.95%)
Nov 27, 2023 6.900 7.073 6.500 6.650 32,150 +0.01(+0.15%)
Nov 24, 2023 6.500 6.790 6.500 6.640 54,039 +0.23(+3.59%)
Nov 22, 2023 6.930 6.960 6.300 6.410 26,973 -0.35(-5.18%)
Nov 21, 2023 7.320 7.320 6.880 6.760 25,043 +0.00(+0.00%)
Nov 20, 2023 6.760 6.960 6.550 6.760 23,362 +0.24(+3.68%)
Nov 17, 2023 7.110 7.160 6.520 6.520 34,760 -0.74(-10.19%)
Nov 16, 2023 7.500 7.550 7.250 7.260 11,696 -0.44(-5.65%)
Nov 15, 2023 7.670 7.820 7.310 7.695 28,617 +0.25(+3.43%)
Nov 14, 2023 7.350 8.000 7.210 7.440 25,075 +0.09(+1.22%)
Nov 13, 2023 7.790 7.790 7.250 7.350 32,651 -0.45(-5.77%)
Nov 10, 2023 7.400 7.800 7.170 7.800 31,201 +0.23(+3.04%)
Nov 09, 2023 7.350 7.790 7.300 7.570 72,845 +0.77(+11.32%)
Nov 08, 2023 6.300 6.821 6.300 6.800 18,517 +0.60(+9.68%)
Nov 07, 2023 6.290 6.300 5.776 6.200 30,911 -0.05(-0.80%)
Nov 06, 2023 6.180 6.500 6.050 6.250 22,168 +0.24(+3.99%)
Nov 03, 2023 5.940 6.209 5.720 6.010 36,061 +0.12(+2.04%)
Nov 02, 2023 5.090 5.890 5.090 5.890 36,441 +0.85(+16.98%)
Nov 01, 2023 5.150 5.150 4.950 5.035 13,519 -0.24(-4.55%)
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%)
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.