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 (%)
Feb 26, 2021 34.23 40.50 32.29 32.69 3,615,500 -8.54(-20.71%)
Feb 25, 2021 58.40 58.42 40.30 41.23 2,660,336 -15.43(-27.23%)
Feb 24, 2021 60.93 64.76 55.00 56.66 1,855,730 +2.87(+5.34%)
Feb 23, 2021 64.73 67.77 49.00 53.79 3,408,009 -27.78(-34.06%)
Feb 22, 2021 72.50 89.20 70.50 81.57 3,309,660 -1.32(-1.59%)
Feb 19, 2021 65.57 88.43 65.50 82.89 3,934,300 +19.72(+31.22%)
Feb 18, 2021 56.40 65.34 52.53 63.17 2,182,487 +2.37(+3.90%)
Feb 17, 2021 60.00 65.50 52.10 60.80 3,151,849 +4.30(+7.61%)
Feb 16, 2021 44.66 59.50 44.57 56.50 2,591,534 +17.16(+43.62%)
Feb 12, 2021 35.02 40.73 34.01 39.34 1,030,300 +2.22(+5.98%)
Feb 11, 2021 39.16 43.36 32.00 37.12 1,972,621 +0.81(+2.23%)
Feb 10, 2021 34.85 41.73 31.00 36.31 3,312,990 +2.07(+6.05%)
Feb 09, 2021 27.65 34.66 26.70 34.24 3,321,342 +9.45(+38.12%)
Feb 08, 2021 28.00 29.24 24.48 24.79 2,889,920 +1.44(+6.17%)
Feb 05, 2021 22.95 25.00 20.75 23.35 2,992,100 +3.47(+17.45%)
Feb 04, 2021 19.20 20.62 17.54 19.88 1,337,390 +1.38(+7.46%)
Feb 03, 2021 17.61 19.49 16.52 18.50 1,714,688 +0.00(+0.00%)
Feb 02, 2021 14.63 18.50 13.65 18.50 1,827,833 +4.60(+33.09%)
Feb 01, 2021 15.19 15.50 13.80 13.90 1,002,616 -1.48(-9.62%)
Jan 29, 2021 18.89 18.99 14.21 15.38 3,771,100 -0.86(-5.30%)
Jan 28, 2021 11.73 17.50 11.52 16.24 10,975,108 +5.98(+58.28%)
Jan 27, 2021 11.03 11.75 10.23 10.26 1,107,117 -2.12(-17.12%)
Jan 26, 2021 12.79 13.70 12.03 12.38 1,218,057 -1.12(-8.30%)
Jan 25, 2021 13.29 14.85 12.21 13.50 3,969,370 +2.32(+20.75%)
Jan 22, 2021 8.900 11.47 8.820 11.18 1,976,800 +2.08(+22.86%)
Jan 21, 2021 8.330 9.650 8.320 9.100 1,240,296 +0.49(+5.69%)
Jan 20, 2021 9.560 10.02 8.610 8.610 1,283,072 -1.05(-10.87%)
Jan 19, 2021 10.96 11.00 9.570 9.660 1,115,730 -0.70(-6.76%)
Jan 15, 2021 12.00 12.31 10.35 10.36 1,725,900 -1.56(-13.09%)
Jan 14, 2021 14.20 14.21 11.90 11.92 1,672,782 -1.22(-9.28%)
Jan 13, 2021 13.43 13.74 12.32 13.14 1,291,794 -0.78(-5.60%)
Jan 12, 2021 12.76 13.95 12.76 13.92 1,368,813 +1.47(+11.81%)
Jan 11, 2021 11.33 12.74 10.61 12.45 2,768,134 -0.44(-3.41%)
Jan 08, 2021 17.14 17.14 12.05 12.89 7,579,800 -4.21(-24.62%)
Jan 07, 2021 21.70 27.82 16.10 17.10 34,533,560 +2.21(+14.84%)
Jan 06, 2021 9.660 15.86 9.560 14.89 48,660,464 +6.33(+73.95%)
Jan 05, 2021 6.330 10.10 5.960 8.560 26,630,216 +1.94(+29.31%)
Jan 04, 2021 5.710 8.100 5.250 6.620 55,577,376 +3.08(+87.01%)
Dec 31, 2020 3.540 3.540 3.540 512,763 +0.12(+3.51%)
Dec 30, 2020 3.270 3.600 3.220 3.420 512,763 +0.27(+8.57%)
Dec 29, 2020 3.600 3.620 3.030 3.150 1,060,419 -0.58(-15.55%)
Dec 28, 2020 2.860 3.840 2.860 3.730 2,206,796 +0.84(+29.07%)
Dec 24, 2020 2.990 3.040 2.850 2.890 242,000 -0.09(-3.02%)
Dec 23, 2020 3.090 3.250 2.950 2.980 347,408 -0.11(-3.56%)
Dec 22, 2020 3.260 3.350 3.080 3.090 262,766 -0.23(-6.93%)
Dec 21, 2020 3.120 3.400 3.060 3.320 606,431 -0.15(-4.32%)
Dec 18, 2020 3.170 3.630 3.150 3.470 1,258,600 +0.33(+10.51%)
Dec 17, 2020 3.000 3.340 2.900 3.140 1,495,803 +0.20(+6.80%)
Dec 16, 2020 2.860 3.060 2.850 2.940 370,841 +0.10(+3.52%)
Dec 15, 2020 2.850 2.970 2.760 2.840 447,493 +0.03(+1.07%)
Dec 14, 2020 2.690 2.910 2.630 2.810 691,448 +0.07(+2.55%)
Dec 11, 2020 3.210 3.340 2.740 2.740 805,900 -0.42(-13.29%)
Dec 10, 2020 3.120 3.240 3.020 3.160 404,446 +0.03(+0.96%)
Dec 09, 2020 3.310 3.420 3.050 3.130 622,268 -0.13(-3.99%)
Dec 08, 2020 3.340 3.440 3.200 3.260 593,824 -0.03(-0.91%)
Dec 07, 2020 3.100 3.390 2.960 3.290 985,348 +0.17(+5.45%)
Dec 04, 2020 3.290 3.310 3.050 3.120 398,200 -0.12(-3.70%)
Dec 03, 2020 3.070 3.280 3.050 3.240 426,992 +0.22(+7.28%)
Dec 02, 2020 3.020 3.110 2.830 3.020 269,795 -0.02(-0.66%)
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.