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 UNCHANGED
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 (%)
Dec 29, 2023 9.200 9.300 7.280 7.490 157,785 -1.81(-19.46%)
Dec 28, 2023 9.700 9.700 8.650 9.300 128,216 +0.00(+0.00%)
Dec 27, 2023 8.500 9.430 8.430 9.300 299,448 +1.26(+15.67%)
Dec 26, 2023 8.930 8.930 7.800 8.040 106,342 -0.73(-8.32%)
Dec 22, 2023 8.370 9.440 8.290 8.770 160,558 -0.03(-0.34%)
Dec 21, 2023 9.720 10.00 8.400 8.800 120,222 -0.70(-7.37%)
Dec 20, 2023 7.790 9.910 7.600 9.500 298,333 +1.71(+21.95%)
Dec 19, 2023 7.990 7.990 7.660 7.790 35,054 +0.05(+0.65%)
Dec 18, 2023 7.290 7.986 7.180 7.740 46,012 +0.25(+3.34%)
Dec 15, 2023 6.820 7.500 6.820 7.490 29,566 +0.38(+5.34%)
Dec 14, 2023 6.900 7.300 6.850 7.110 39,755 +0.46(+6.84%)
Dec 13, 2023 6.600 6.865 6.240 6.655 23,245 -0.04(-0.67%)
Dec 12, 2023 6.301 6.903 6.300 6.700 43,832 +0.47(+7.54%)
Dec 11, 2023 6.800 6.820 6.120 6.230 20,703 -0.56(-8.25%)
Dec 08, 2023 6.150 7.230 6.100 6.790 114,792 +0.52(+8.29%)
Dec 07, 2023 6.610 6.710 6.150 6.270 21,244 -0.41(-6.14%)
Dec 06, 2023 7.310 7.310 6.610 6.680 44,701 -0.44(-6.18%)
Dec 05, 2023 8.660 8.660 6.984 7.120 95,430 -1.22(-14.63%)
Dec 04, 2023 9.000 9.300 7.830 8.340 106,065 -0.07(-0.83%)
Dec 01, 2023 8.650 9.135 8.240 8.410 109,070 +0.09(+1.08%)
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%)
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.