Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	29.81	33.99	29.71	31.20	13,107,922	-10.20(-24.64%)
Mar 30, 2021	38.98	41.40	34.50	41.40	2,618,691	+5.10(+14.05%)
Mar 29, 2021	37.75	41.90	35.22	36.30	1,612,829	+2.01(+5.86%)
Mar 26, 2021	34.81	38.09	33.09	34.29	1,211,000	+0.34(+1.00%)
Mar 25, 2021	30.44	34.61	29.00	33.95	2,039,020	-1.15(-3.28%)
Mar 24, 2021	39.85	40.99	35.10	35.10	1,427,814	-1.55(-4.23%)
Mar 23, 2021	42.17	44.04	34.81	36.65	2,181,129	-7.29(-16.59%)
Mar 22, 2021	50.31	51.09	43.08	43.94	1,470,363	-6.85(-13.49%)
Mar 19, 2021	52.15	54.67	49.98	50.79	1,240,100	-1.20(-2.31%)
Mar 18, 2021	55.83	60.15	51.51	51.99	2,862,807	-6.26(-10.75%)
Mar 17, 2021	54.21	60.79	50.72	58.25	2,927,239	+0.76(+1.32%)
Mar 16, 2021	58.59	62.50	55.03	57.49	1,938,295	-4.50(-7.26%)
Mar 15, 2021	62.43	64.74	56.11	61.99	2,101,247	+1.37(+2.26%)
Mar 12, 2021	54.95	63.86	54.60	60.62	2,423,700	+0.28(+0.46%)
Mar 11, 2021	56.91	60.95	52.79	60.34	2,506,171	+8.90(+17.30%)
Mar 10, 2021	61.29	65.00	50.51	51.44	4,153,242	-1.37(-2.59%)
Mar 09, 2021	44.95	56.20	43.56	52.81	4,665,327	+14.30(+37.13%)
Mar 08, 2021	40.54	43.80	37.50	38.51	1,825,743	-1.60(-3.99%)
Mar 05, 2021	45.75	46.14	31.38	40.11	2,415,300	-3.14(-7.26%)
Mar 04, 2021	44.27	48.69	41.02	43.25	2,112,318	-4.23(-8.91%)
Mar 03, 2021	49.97	52.66	45.61	47.48	3,338,299	+3.14(+7.08%)
Mar 02, 2021	53.41	55.98	41.34	44.34	3,833,722	-0.58(-1.29%)

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.

The9 Ltd ADR (NQ: NCTY )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

The9 Ltd ADR (NQ: NCTY )

Historical Prices

Sections

Services

Statesman Examiner