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 (%)
Jun 30, 2020 6.600 8.800 6.600 8.000 941,793 +1.40(+21.23%)
Jun 29, 2020 7.188 7.190 6.550 6.599 98,932 -0.68(-9.35%)
Jun 26, 2020 7.100 7.400 7.002 7.280 125,690 -0.42(-5.45%)
Jun 25, 2020 8.000 8.400 7.200 7.700 409,773 -2.12(-21.63%)
Jun 24, 2020 6.500 9.825 6.435 9.825 1,665,844 +3.62(+58.47%)
Jun 23, 2020 6.400 6.400 6.100 6.200 151,409 +0.04(+0.65%)
Jun 22, 2020 6.500 6.799 6.080 6.160 114,707 -0.34(-5.23%)
Jun 19, 2020 7.000 7.400 6.500 6.500 169,580 -0.20(-2.99%)
Jun 18, 2020 6.900 7.200 6.600 6.700 233,434 -0.70(-9.46%)
Jun 17, 2020 7.600 8.000 6.700 7.400 331,209 -1.28(-14.75%)
Jun 16, 2020 8.559 9.170 8.004 8.680 383,560 -2.82(-24.52%)
Jun 15, 2020 8.200 11.80 7.500 11.50 825,907 +4.40(+61.97%)
Jun 12, 2020 7.000 7.500 6.891 7.100 43,660 -0.00(-0.03%)
Jun 11, 2020 7.328 7.653 6.999 7.102 30,242 -0.20(-2.71%)
Jun 10, 2020 7.600 8.100 7.000 7.300 41,055 -0.00(-0.01%)
Jun 09, 2020 7.336 7.600 7.045 7.301 10,341 +0.10(+1.40%)
Jun 08, 2020 6.900 7.300 6.700 7.200 9,408 +0.29(+4.27%)
Jun 05, 2020 6.712 7.300 6.600 6.905 28,420 -0.50(-6.69%)
Jun 04, 2020 6.000 9.400 6.000 7.400 248,706 +1.32(+21.73%)
Jun 03, 2020 6.194 6.199 5.497 6.079 4,343 +0.08(+1.32%)
Jun 02, 2020 6.200 6.400 5.800 6.000 9,605 +0.20(+3.45%)
Jun 01, 2020 5.800 6.000 5.800 5.800 6,211 +0.00(+0.00%)
May 29, 2020 6.099 6.099 5.600 5.800 7,850 -0.30(-4.92%)
May 28, 2020 6.000 6.500 5.900 6.100 20,546 +0.20(+3.39%)
May 27, 2020 6.300 6.300 5.700 5.900 3,120 -0.20(-3.28%)
May 26, 2020 6.000 6.100 5.700 6.100 12,978 +0.20(+3.35%)
May 22, 2020 5.818 6.100 5.611 5.902 10,410 -0.20(-3.25%)
May 21, 2020 6.300 6.400 5.700 6.100 21,712 -0.10(-1.60%)
May 20, 2020 5.990 8.106 5.600 6.199 154,347 +0.30(+5.09%)
May 19, 2020 5.880 6.199 5.800 5.899 4,511 +0.10(+1.71%)
May 18, 2020 6.405 6.453 5.420 5.800 11,528 -0.30(-4.92%)
May 15, 2020 6.400 6.600 6.051 6.100 13,980 +0.10(+1.67%)
May 14, 2020 5.600 6.200 5.600 6.000 20,831 +0.23(+3.99%)
May 13, 2020 5.867 5.900 5.151 5.770 10,088 -0.23(-3.83%)
May 12, 2020 6.100 6.200 5.800 6.000 4,188 -0.20(-3.23%)
May 11, 2020 6.600 6.600 5.700 6.200 9,862 -0.08(-1.27%)
May 08, 2020 5.861 7.356 5.861 6.280 48,360 +0.48(+8.28%)
May 07, 2020 5.500 6.600 5.400 5.800 26,338 +0.38(+6.97%)
May 06, 2020 5.800 5.800 5.400 5.422 3,399 -0.18(-3.18%)
May 05, 2020 5.400 5.800 5.300 5.600 9,474 +0.30(+5.66%)
May 04, 2020 5.400 5.900 5.100 5.300 8,230 +0.15(+2.83%)
May 01, 2020 5.420 5.420 5.100 5.154 2,590 -0.23(-4.33%)
Apr 30, 2020 5.152 5.496 5.150 5.387 2,974 -0.11(-2.05%)
Apr 29, 2020 5.200 5.500 5.200 5.500 2,192 +0.11(+2.06%)
Apr 28, 2020 5.500 5.500 5.131 5.389 2,719 +0.12(+2.24%)
Apr 27, 2020 5.500 5.500 4.900 5.271 4,307 +0.05(+0.98%)
Apr 24, 2020 5.115 5.500 4.950 5.220 3,280 -0.10(-1.93%)
Apr 23, 2020 5.700 5.700 5.190 5.323 6,324 +0.09(+1.78%)
Apr 22, 2020 5.500 5.606 4.901 5.230 8,051 -0.07(-1.32%)
Apr 21, 2020 5.900 5.900 5.000 5.300 10,247 -0.30(-5.36%)
Apr 20, 2020 4.600 6.000 4.600 5.600 35,053 +1.00(+21.74%)
Apr 17, 2020 4.400 4.827 4.400 4.600 2,240 +0.18(+4.00%)
Apr 16, 2020 4.600 5.000 4.420 4.423 9,062 -0.18(-3.83%)
Apr 15, 2020 4.500 4.600 4.400 4.599 422 -0.00(-0.07%)
Apr 14, 2020 4.500 4.898 4.500 4.602 2,938 +0.16(+3.65%)
Apr 13, 2020 4.500 4.899 4.440 4.440 1,246 -0.06(-1.36%)
Apr 09, 2020 4.900 4.900 4.500 4.501 2,860 -0.05(-1.08%)
Apr 08, 2020 4.680 4.867 4.510 4.550 4,725 -0.05(-1.07%)
Apr 07, 2020 4.413 4.900 4.400 4.599 7,363 +0.10(+2.20%)
Apr 06, 2020 4.400 4.800 4.000 4.500 5,854 +0.30(+7.12%)
Apr 03, 2020 4.022 4.440 4.000 4.201 1,520 +0.02(+0.55%)
Apr 02, 2020 4.033 4.550 4.033 4.178 3,296 -0.21(-4.83%)
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.