Skip to main content

The9 Ltd ADR (NQ: NCTY )

6.790 +0.840 (+14.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.840 6.900 5.730 6.790 105,722 +0.84(+14.12%)
Mar 27, 2024 5.910 5.950 5.680 5.950 23,554 +0.25(+4.39%)
Mar 26, 2024 5.950 5.950 5.610 5.700 47,983 +0.10(+1.79%)
Mar 25, 2024 5.310 5.700 5.300 5.600 36,027 +0.30(+5.66%)
Mar 22, 2024 5.280 5.500 5.280 5.300 9,914 -0.26(-4.68%)
Mar 21, 2024 5.540 5.830 5.250 5.560 40,755 +0.25(+4.81%)
Mar 20, 2024 5.120 5.591 5.080 5.305 14,882 +0.01(+0.28%)
Mar 19, 2024 5.210 5.350 5.030 5.290 30,562 +0.09(+1.73%)
Mar 18, 2024 5.220 5.500 5.190 5.200 30,349 -0.14(-2.62%)
Mar 15, 2024 5.260 5.640 5.120 5.340 31,058 -0.05(-0.93%)
Mar 14, 2024 5.600 5.600 5.150 5.390 30,513 -0.23(-4.09%)
Mar 13, 2024 5.850 5.880 5.510 5.620 15,343 -0.22(-3.77%)
Mar 12, 2024 6.000 6.160 5.585 5.840 29,575 +0.02(+0.34%)
Mar 11, 2024 5.360 5.990 5.300 5.820 69,872 +0.46(+8.58%)
Mar 08, 2024 5.420 5.700 5.206 5.360 47,887 -0.07(-1.29%)
Mar 07, 2024 5.360 5.720 5.280 5.430 56,784 +0.02(+0.37%)
Mar 06, 2024 4.780 5.410 4.760 5.410 35,383 +0.65(+13.66%)
Mar 05, 2024 5.120 5.120 4.600 4.760 70,493 -0.45(-8.64%)
Mar 04, 2024 5.490 5.565 5.100 5.210 22,288 -0.28(-5.10%)
Mar 01, 2024 5.350 5.515 5.300 5.490 15,674 +0.05(+0.92%)
Feb 29, 2024 5.760 5.801 5.380 5.440 50,669 -0.56(-9.33%)
Feb 28, 2024 5.950 6.035 5.720 6.000 57,863 +0.11(+1.87%)
Feb 27, 2024 6.040 6.100 5.612 5.890 39,509 -0.07(-1.17%)
Feb 26, 2024 5.480 5.970 5.460 5.960 70,754 +0.48(+8.76%)
Feb 23, 2024 5.610 5.720 5.386 5.480 48,756 -0.34(-5.84%)
Feb 22, 2024 5.660 5.980 5.600 5.820 67,501 -0.13(-2.18%)
Feb 21, 2024 6.420 6.420 5.100 5.950 996,682 -0.37(-5.85%)
Feb 20, 2024 6.580 6.700 6.050 6.320 51,898 +0.10(+1.61%)
Feb 16, 2024 6.460 6.470 6.200 6.220 19,838 -0.21(-3.27%)
Feb 15, 2024 6.760 6.817 6.040 6.430 28,419 -0.17(-2.58%)
Feb 14, 2024 6.260 6.600 6.190 6.600 46,068 +0.68(+11.49%)
Feb 13, 2024 6.310 6.310 5.650 5.920 16,013 -0.46(-7.21%)
Feb 12, 2024 6.030 6.465 6.030 6.380 72,651 +0.35(+5.80%)
Feb 09, 2024 6.100 6.400 5.680 6.030 63,454 +0.05(+0.84%)
Feb 08, 2024 5.550 6.240 5.550 5.980 65,108 +0.61(+11.36%)
Feb 07, 2024 5.250 5.525 5.234 5.370 14,305 +0.13(+2.48%)
Feb 06, 2024 4.870 5.427 4.870 5.240 13,206 +0.37(+7.60%)
Feb 05, 2024 5.590 5.630 4.850 4.870 35,057 -0.78(-13.81%)
Feb 02, 2024 5.220 5.500 5.220 5.650 15,044 +0.26(+4.82%)
Feb 01, 2024 5.410 5.700 5.132 5.390 16,174 +0.03(+0.54%)
Jan 31, 2024 5.350 5.596 5.310 5.361 9,956 -0.02(-0.35%)
Jan 30, 2024 6.050 6.060 5.380 5.380 29,667 -0.68(-11.22%)
Jan 29, 2024 5.800 6.070 5.220 6.060 67,944 +0.31(+5.39%)
Jan 26, 2024 5.560 5.960 5.560 5.750 36,150 +0.37(+6.88%)
Jan 25, 2024 6.140 6.300 5.250 5.380 119,586 -0.76(-12.38%)
Jan 24, 2024 5.700 6.240 5.700 6.140 45,117 +0.56(+10.04%)
Jan 23, 2024 5.390 5.650 5.040 5.580 39,482 +0.14(+2.57%)
Jan 22, 2024 4.670 5.440 4.670 5.440 52,638 +0.77(+16.49%)
Jan 19, 2024 4.510 4.670 4.040 4.670 135,159 +0.64(+15.88%)
Jan 18, 2024 4.380 4.528 4.030 4.030 45,116 -0.20(-4.73%)
Jan 17, 2024 4.900 4.950 4.140 4.230 55,471 -0.64(-13.14%)
Jan 16, 2024 5.850 5.850 4.810 4.870 91,424 -0.99(-16.89%)
Jan 12, 2024 6.990 6.990 5.577 5.860 129,879 -1.13(-16.17%)
Jan 11, 2024 7.800 7.800 6.720 6.990 105,979 -0.13(-1.83%)
Jan 10, 2024 7.070 7.440 6.860 7.120 35,026 -0.09(-1.25%)
Jan 09, 2024 7.290 7.395 6.910 7.210 81,404 -0.08(-1.10%)
Jan 08, 2024 6.900 7.350 6.854 7.290 51,708 +0.29(+4.14%)
Jan 05, 2024 7.080 7.445 6.780 7.000 44,362 -0.33(-4.50%)
Jan 04, 2024 7.040 7.500 6.910 7.330 48,915 +0.23(+3.24%)
Jan 03, 2024 7.500 7.680 6.708 7.100 95,084 -0.66(-8.51%)
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.