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 (%)
Dec 31, 2021 7.060 7.199 6.697 6.700 344,952 -0.27(-3.87%)
Dec 30, 2021 7.090 7.350 6.850 6.970 567,659 -0.02(-0.29%)
Dec 29, 2021 7.430 7.500 6.920 6.990 256,800 -0.54(-7.17%)
Dec 28, 2021 7.620 7.805 7.430 7.530 230,065 -0.20(-2.59%)
Dec 27, 2021 8.300 8.300 7.630 7.730 301,476 -0.38(-4.69%)
Dec 23, 2021 8.060 8.320 7.785 8.110 297,783 +0.05(+0.62%)
Dec 22, 2021 7.860 8.240 7.830 8.060 247,794 +0.08(+1.00%)
Dec 21, 2021 8.150 8.170 7.890 7.980 232,884 +0.18(+2.31%)
Dec 20, 2021 8.070 8.180 7.703 7.800 241,065 -0.55(-6.59%)
Dec 17, 2021 8.710 8.820 8.320 8.350 1,309,496 -0.53(-5.97%)
Dec 16, 2021 8.940 9.110 8.675 8.880 506,176 +0.29(+3.38%)
Dec 15, 2021 8.420 8.630 8.030 8.590 408,690 +0.19(+2.26%)
Dec 14, 2021 8.300 8.855 8.200 8.400 386,218 -0.18(-2.10%)
Dec 13, 2021 7.930 8.930 7.910 8.580 702,448 +0.75(+9.58%)
Dec 10, 2021 8.440 8.450 7.760 7.830 417,994 -0.54(-6.45%)
Dec 09, 2021 8.810 8.940 8.330 8.370 297,914 -0.35(-4.01%)
Dec 08, 2021 8.560 9.150 8.300 8.720 367,919 +0.10(+1.16%)
Dec 07, 2021 8.660 9.000 8.620 8.620 412,550 +0.46(+5.64%)
Dec 06, 2021 7.600 8.490 7.140 8.160 727,987 -0.16(-1.92%)
Dec 03, 2021 9.090 9.090 8.030 8.320 835,918 -0.62(-6.94%)
Dec 02, 2021 9.510 9.649 8.610 8.940 603,435 -0.47(-4.99%)
Dec 01, 2021 10.08 10.28 9.400 9.410 349,809 -0.58(-5.81%)
Nov 30, 2021 10.28 10.48 9.540 9.990 516,335 -0.27(-2.63%)
Nov 29, 2021 10.48 10.68 10.20 10.26 301,461 -0.04(-0.39%)
Nov 26, 2021 10.04 10.38 9.930 10.30 432,412 -0.35(-3.29%)
Nov 24, 2021 10.71 10.98 10.55 10.65 429,099 -0.14(-1.30%)
Nov 23, 2021 10.84 11.03 10.54 10.79 430,057 -0.24(-2.18%)
Nov 22, 2021 11.55 11.60 10.71 11.03 1,196,915 -0.70(-5.97%)
Nov 19, 2021 11.13 11.85 11.12 11.73 1,037,846 +0.77(+7.02%)
Nov 18, 2021 12.05 11.06 10.90 10.96 878,778 -1.35(-10.97%)
Nov 17, 2021 13.54 13.59 12.19 12.31 855,858 -1.23(-9.08%)
Nov 16, 2021 13.10 14.16 12.84 13.54 852,522 -0.01(-0.07%)
Nov 15, 2021 13.70 14.70 13.20 13.55 2,875,180 +0.93(+7.37%)
Nov 12, 2021 11.60 12.65 11.28 12.62 1,118,012 +1.07(+9.26%)
Nov 11, 2021 11.12 11.71 11.12 11.55 600,176 +0.44(+3.96%)
Nov 10, 2021 10.96 11.11 892,937 +0.04(+0.36%)
Nov 09, 2021 11.10 11.56 10.78 11.07 637,771 +0.19(+1.75%)
Nov 08, 2021 10.60 11.35 10.60 10.88 729,189 +0.46(+4.41%)
Nov 05, 2021 10.66 10.77 10.35 10.42 222,084 -0.09(-0.86%)
Nov 04, 2021 10.62 10.98 10.40 10.51 432,496 -0.37(-3.40%)
Nov 03, 2021 10.90 11.00 10.43 10.88 634,993 -0.14(-1.27%)
Nov 02, 2021 11.63 11.77 10.57 11.02 1,090,046 -0.44(-3.84%)
Nov 01, 2021 11.40 11.68 11.00 11.46 444,214 +0.21(+1.87%)
Oct 29, 2021 11.00 11.56 10.91 11.25 421,759 +0.19(+1.72%)
Oct 28, 2021 11.16 10.87 11.06 238,153 +0.06(+0.55%)
Oct 27, 2021 10.78 11.12 10.62 11.00 284,434 -0.04(-0.36%)
Oct 26, 2021 11.70 11.03 11.04 509,349 -0.46(-4.00%)
Oct 25, 2021 10.88 11.90 10.55 11.50 863,877 +0.94(+8.90%)
Oct 22, 2021 11.08 11.17 10.32 10.56 676,651 -0.92(-8.01%)
Oct 21, 2021 11.90 12.18 11.19 11.48 633,321 -0.09(-0.78%)
Oct 20, 2021 11.21 12.16 11.16 11.57 1,829,806 +0.47(+4.23%)
Oct 19, 2021 10.88 11.31 10.68 11.10 672,403 +0.38(+3.54%)
Oct 18, 2021 10.82 11.40 10.60 10.72 827,134 -0.19(-1.74%)
Oct 15, 2021 11.74 12.09 10.90 10.91 1,695,102 -0.41(-3.62%)
Oct 14, 2021 11.43 11.78 11.09 11.32 1,145,583 +0.00(+0.00%)
Oct 13, 2021 10.80 11.38 10.51 11.32 646,846 +0.38(+3.47%)
Oct 12, 2021 11.84 11.98 10.85 10.94 925,787 -1.03(-8.60%)
Oct 11, 2021 11.27 12.43 11.27 11.97 1,293,859 +0.74(+6.59%)
Oct 08, 2021 11.60 11.60 11.12 11.23 409,783 -0.27(-2.35%)
Oct 07, 2021 11.03 11.62 11.00 11.50 733,699 +0.17(+1.50%)
Oct 06, 2021 12.08 12.41 11.18 11.33 2,037,059 -0.01(-0.09%)
Oct 05, 2021 10.63 11.37 10.48 11.34 1,395,752 +1.19(+11.72%)
Oct 04, 2021 10.68 10.99 10.12 10.15 644,220 -0.75(-6.88%)
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.