Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The9 Ltd ADR (NQ: NCTY )

6.660 -0.530 (-7.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2022 3.330 3.330 2.960 2.980 541,667 -0.23(-7.17%)
Mar 30, 2022 3.440 3.590 3.210 3.210 300,787 -0.23(-6.69%)
Mar 29, 2022 3.450 3.750 3.330 3.440 780,942 +0.01(+0.29%)
Mar 28, 2022 3.470 3.580 3.259 3.430 491,183 +0.21(+6.52%)
Mar 25, 2022 3.520 3.600 3.170 3.220 621,511 -0.38(-10.43%)
Mar 24, 2022 3.610 3.640 3.310 3.595 585,247 +0.03(+0.70%)
Mar 23, 2022 3.680 4.030 3.430 3.570 888,929 +0.08(+2.29%)
Mar 22, 2022 3.490 3.740 3.460 3.490 568,490 +0.13(+3.87%)
Mar 21, 2022 3.350 3.485 3.231 3.360 175,230 -0.14(-4.00%)
Mar 18, 2022 3.300 3.636 3.270 3.500 552,153 +0.18(+5.42%)
Mar 17, 2022 3.080 3.520 3.030 3.320 494,483 +0.06(+1.84%)
Mar 16, 2022 3.060 3.280 2.962 3.260 465,458 +0.58(+21.64%)
Mar 15, 2022 2.500 2.690 2.280 2.680 640,144 +0.13(+5.10%)
Mar 14, 2022 3.020 3.020 2.380 2.550 702,216 -0.49(-16.12%)
Mar 11, 2022 3.490 3.500 3.040 3.040 266,692 -0.34(-10.06%)
Mar 10, 2022 3.420 3.450 3.260 3.380 103,477 -0.18(-5.06%)
Mar 09, 2022 3.460 3.640 3.450 3.560 203,269 +0.27(+8.21%)
Mar 08, 2022 3.260 3.420 3.080 3.290 258,059 +0.08(+2.49%)
Mar 07, 2022 3.340 3.410 3.200 3.210 177,626 -0.09(-2.73%)
Mar 04, 2022 3.560 3.590 3.300 3.300 261,332 -0.37(-10.08%)
Mar 03, 2022 4.020 4.030 3.600 3.670 219,080 -0.33(-8.25%)
Mar 02, 2022 3.950 4.120 3.880 4.000 103,426 +0.06(+1.52%)
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.