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 29, 2019 20.20 20.30 18.80 18.80 61,980 -1.70(-8.29%)
Mar 28, 2019 18.80 20.90 18.60 20.50 188,951 +2.00(+10.81%)
Mar 27, 2019 18.10 19.50 18.00 18.50 93,421 +0.70(+3.93%)
Mar 26, 2019 20.60 21.70 17.80 17.80 226,985 -2.30(-11.44%)
Mar 25, 2019 38.30 38.30 19.50 20.10 1,335,219 -5.10(-20.24%)
Mar 22, 2019 27.20 28.00 23.30 25.20 55,400 -0.80(-3.08%)
Mar 21, 2019 24.40 28.80 23.10 26.00 55,199 +1.60(+6.56%)
Mar 20, 2019 26.50 30.90 23.00 24.40 208,515 -1.20(-4.69%)
Mar 19, 2019 21.20 25.60 21.20 25.60 124,738 +5.30(+26.11%)
Mar 18, 2019 20.90 21.50 19.60 20.30 62,923 +1.80(+9.73%)
Mar 15, 2019 17.50 19.20 17.50 18.50 12,810 +1.00(+5.71%)
Mar 14, 2019 17.50 18.42 17.50 17.50 10,410 +0.00(+0.00%)
Mar 13, 2019 16.00 17.80 16.00 17.50 12,770 +1.40(+8.70%)
Mar 12, 2019 16.00 16.70 15.40 16.10 13,213 -0.20(-1.23%)
Mar 11, 2019 15.60 16.50 15.20 16.30 14,830 +1.00(+6.54%)
Mar 08, 2019 16.50 16.90 15.30 15.30 18,960 -1.70(-10.00%)
Mar 07, 2019 18.10 18.50 16.10 17.00 25,830 -1.10(-6.08%)
Mar 06, 2019 20.00 20.00 17.50 18.10 88,852 -4.40(-19.56%)
Mar 05, 2019 34.40 39.00 21.60 22.50 1,424,884 +3.00(+15.38%)
Mar 04, 2019 15.10 19.70 15.10 19.50 74,643 +4.70(+31.76%)
Mar 01, 2019 14.80 15.30 14.70 14.80 3,310 +0.10(+0.68%)
Feb 28, 2019 15.20 15.30 14.70 14.70 5,538 -0.60(-3.92%)
Feb 27, 2019 15.60 15.60 14.50 15.30 8,824 -0.30(-1.92%)
Feb 26, 2019 14.70 17.20 14.50 15.60 52,925 +0.90(+6.12%)
Feb 25, 2019 14.10 15.40 13.30 14.70 46,738 +1.20(+8.89%)
Feb 22, 2019 13.15 14.20 13.00 13.50 12,500 +0.50(+3.85%)
Feb 21, 2019 13.10 13.50 13.00 13.00 6,118 -0.20(-1.52%)
Feb 20, 2019 13.20 13.50 13.00 13.20 3,730 +0.20(+1.54%)
Feb 19, 2019 12.60 13.89 12.60 13.00 12,846 +0.30(+2.36%)
Feb 15, 2019 11.80 13.50 11.80 12.70 9,010 +0.90(+7.63%)
Feb 14, 2019 11.40 12.10 11.40 11.80 2,962 +0.10(+0.85%)
Feb 13, 2019 11.70 11.80 11.40 11.70 1,749 -0.03(-0.21%)
Feb 12, 2019 11.60 12.10 11.60 11.72 1,506 +0.22(+1.96%)
Feb 11, 2019 12.20 12.30 11.50 11.50 3,836 -0.50(-4.17%)
Feb 08, 2019 12.00 12.30 12.00 12.00 1,840 -0.20(-1.63%)
Feb 07, 2019 12.66 12.66 12.06 12.20 4,411 -0.60(-4.70%)
Feb 06, 2019 12.40 13.10 12.20 12.80 2,257 +0.39(+3.16%)
Feb 05, 2019 13.36 13.60 12.20 12.41 6,183 -0.29(-2.30%)
Feb 04, 2019 13.50 13.50 12.70 12.70 3,909 -0.80(-5.93%)
Feb 01, 2019 13.10 14.10 12.10 13.50 10,240 +0.42(+3.23%)
Jan 31, 2019 13.30 13.70 12.10 13.08 17,800 -0.42(-3.13%)
Jan 30, 2019 13.00 14.60 12.95 13.50 29,205 +0.20(+1.50%)
Jan 29, 2019 12.30 13.80 12.20 13.30 15,589 +1.00(+8.13%)
Jan 28, 2019 12.00 12.64 11.86 12.30 1,248 -0.10(-0.81%)
Jan 25, 2019 11.80 13.20 11.80 12.40 3,040 +0.20(+1.64%)
Jan 24, 2019 11.90 13.10 11.76 12.20 5,807 +0.20(+1.67%)
Jan 23, 2019 12.40 12.40 11.50 12.00 2,493 -0.30(-2.44%)
Jan 22, 2019 11.80 12.50 11.60 12.30 4,298 +0.40(+3.36%)
Jan 18, 2019 12.40 13.50 11.40 11.90 22,160 -0.90(-7.03%)
Jan 17, 2019 11.10 15.50 10.70 12.80 75,932 +1.70(+15.32%)
Jan 16, 2019 11.50 11.79 11.10 11.10 2,117 -0.40(-3.48%)
Jan 15, 2019 12.00 12.00 11.00 11.50 8,230 -0.20(-1.71%)
Jan 14, 2019 10.90 12.03 10.90 11.70 11,241 +0.80(+7.34%)
Jan 11, 2019 10.60 11.00 10.50 10.90 2,110 +0.02(+0.20%)
Jan 10, 2019 10.40 10.90 10.40 10.88 3,292 +0.18(+1.66%)
Jan 09, 2019 10.30 11.21 10.20 10.70 8,352 +0.40(+3.88%)
Jan 08, 2019 10.00 10.60 10.00 10.30 6,132 -0.40(-3.74%)
Jan 07, 2019 10.90 11.10 9.900 10.70 17,755 -0.40(-3.60%)
Jan 04, 2019 12.00 12.00 10.60 11.10 16,630 -0.30(-2.63%)
Jan 03, 2019 10.80 12.00 9.800 11.40 30,999 +1.10(+10.68%)
Jan 02, 2019 9.600 10.40 9.500 10.30 12,603 +0.00(+0.00%)
Dec 31, 2018 10.00 10.70 9.100 10.30 17,590 +0.40(+4.04%)
Dec 28, 2018 8.800 10.00 8.800 9.900 6,760 -0.80(-7.48%)
Dec 27, 2018 8.600 10.80 7.800 10.70 18,178 +2.00(+22.99%)
Dec 26, 2018 8.800 8.800 8.155 8.700 6,358 -0.10(-1.14%)
Dec 24, 2018 8.800 8.800 8.300 8.800 4,170 +0.20(+2.33%)
Dec 21, 2018 10.00 10.20 8.600 8.600 14,770 -1.40(-14.00%)
Dec 20, 2018 10.70 10.90 9.900 10.00 10,345 -0.50(-4.76%)
Dec 19, 2018 11.90 11.90 10.30 10.50 7,425 -0.40(-3.67%)
Dec 18, 2018 13.10 13.10 10.51 10.90 14,160 -1.90(-14.84%)
Dec 17, 2018 13.20 13.52 12.10 12.80 4,919 -0.40(-3.03%)
Dec 14, 2018 13.60 14.00 13.20 13.20 2,790 -0.66(-4.78%)
Dec 13, 2018 13.57 14.19 13.00 13.86 5,706 +0.56(+4.23%)
Dec 12, 2018 13.00 14.39 12.76 13.30 17,711 +0.30(+2.31%)
Dec 11, 2018 12.80 13.30 12.80 13.00 3,135 +0.20(+1.56%)
Dec 10, 2018 12.60 13.70 12.50 12.80 2,909 +0.20(+1.59%)
Dec 07, 2018 12.70 13.40 12.60 12.60 2,180 -0.30(-2.33%)
Dec 06, 2018 13.20 13.75 12.50 12.90 6,479 -0.60(-4.44%)
Dec 04, 2018 14.50 14.50 12.60 13.50 34,310 -1.30(-8.78%)
Dec 03, 2018 14.80 14.80 14.00 14.80 5,136 +0.00(+0.00%)
Nov 30, 2018 14.60 14.90 13.70 14.80 3,830 +0.22(+1.49%)
Nov 29, 2018 13.70 15.00 13.70 14.58 6,542 +0.88(+6.44%)
Nov 28, 2018 13.80 13.80 13.00 13.70 8,769 +0.00(+0.00%)
Nov 27, 2018 14.30 14.70 13.60 13.70 6,605 -0.60(-4.20%)
Nov 26, 2018 16.00 16.30 14.30 14.30 13,582 -1.60(-10.06%)
Nov 23, 2018 15.70 16.20 15.50 15.90 2,930 +0.10(+0.63%)
Nov 21, 2018 15.80 15.80 15.80 0 -0.60(-3.65%)
Nov 20, 2018 16.30 17.00 15.60 16.40 7,712 -0.80(-4.66%)
Nov 19, 2018 17.40 18.91 17.00 17.20 11,489 -0.50(-2.82%)
Nov 16, 2018 17.50 17.90 17.10 17.70 5,030 +0.00(+0.00%)
Nov 15, 2018 17.00 18.80 16.80 17.70 14,130 +0.60(+3.51%)
Nov 14, 2018 17.80 18.40 17.10 17.10 9,447 -0.70(-3.93%)
Nov 13, 2018 17.00 18.20 16.60 17.80 10,492 +0.92(+5.44%)
Nov 12, 2018 17.50 17.80 16.40 16.88 10,085 +0.18(+1.09%)
Nov 09, 2018 18.60 19.50 16.20 16.70 19,990 -2.50(-13.02%)
Nov 08, 2018 19.80 20.70 18.90 19.20 14,426 -1.10(-5.42%)
Nov 07, 2018 20.90 21.80 20.00 20.30 25,805 -0.40(-1.93%)
Nov 06, 2018 20.40 22.30 19.80 20.70 60,843 +0.70(+3.50%)
Nov 05, 2018 19.40 21.00 19.20 20.00 23,372 +0.00(+0.00%)
Nov 02, 2018 19.30 20.60 19.10 20.00 39,190 +0.80(+4.17%)
Nov 01, 2018 18.50 19.80 17.30 19.20 71,585 +0.70(+3.78%)
Oct 31, 2018 17.70 18.90 17.50 18.50 23,197 +0.80(+4.52%)
Oct 30, 2018 17.80 19.10 17.00 17.70 20,105 -0.10(-0.56%)
Oct 29, 2018 19.40 21.80 17.80 17.80 55,747 -1.90(-9.64%)
Oct 26, 2018 19.00 22.50 17.20 19.70 81,700 +0.30(+1.55%)
Oct 25, 2018 19.60 21.90 19.10 19.40 59,365 +0.40(+2.11%)
Oct 24, 2018 21.70 26.70 19.00 19.00 122,192 -5.30(-21.81%)
Oct 23, 2018 18.70 24.80 18.20 24.30 200,359 +3.60(+17.39%)
Oct 22, 2018 23.00 26.10 19.30 20.70 180,444 -5.30(-20.38%)
Oct 19, 2018 75.20 81.30 25.60 26.00 1,788,390 +10.30(+65.61%)
Oct 18, 2018 13.10 15.90 12.30 15.70 37,245 +2.30(+17.16%)
Oct 17, 2018 12.60 14.80 12.30 13.40 7,269 +0.70(+5.51%)
Oct 16, 2018 13.30 13.30 12.30 12.70 1,637 -0.60(-4.51%)
Oct 15, 2018 13.10 13.40 12.10 13.30 1,693 -0.40(-2.92%)
Oct 12, 2018 12.30 14.00 12.10 13.70 3,880 +1.60(+13.22%)
Oct 11, 2018 12.80 12.80 12.10 12.10 2,552 -0.66(-5.20%)
Oct 10, 2018 14.60 14.60 12.50 12.76 9,931 -0.84(-6.15%)
Oct 09, 2018 13.40 14.20 13.40 13.60 3,102 -0.10(-0.73%)
Oct 08, 2018 13.00 14.30 13.00 13.70 7,057 +1.20(+9.60%)
Oct 05, 2018 12.50 12.60 11.90 12.50 7,000 -0.19(-1.50%)
Oct 04, 2018 12.90 12.90 12.50 12.69 3,303 -0.41(-3.13%)
Oct 03, 2018 12.70 13.50 11.90 13.10 6,711 +1.00(+8.26%)
Oct 02, 2018 13.70 14.00 12.10 12.10 9,758 -1.90(-13.57%)
Oct 01, 2018 15.10 15.30 13.50 14.00 9,334 -1.40(-9.09%)
Sep 28, 2018 15.60 16.00 14.90 15.40 2,830 -0.40(-2.53%)
Sep 27, 2018 17.80 17.80 15.70 15.80 6,937 -2.40(-13.19%)
Sep 26, 2018 19.00 19.80 16.50 18.20 12,275 -0.90(-4.71%)
Sep 25, 2018 19.80 20.00 18.00 19.10 12,898 -0.70(-3.54%)
Sep 24, 2018 18.00 20.00 17.90 19.80 30,844 +2.00(+11.24%)
Sep 21, 2018 17.30 17.90 16.60 17.80 7,340 +0.70(+4.09%)
Sep 20, 2018 17.00 17.20 16.30 17.10 8,207 +0.30(+1.79%)
Sep 19, 2018 15.90 16.80 15.10 16.80 24,562 +0.90(+5.66%)
Sep 18, 2018 15.10 15.90 14.80 15.90 16,340 +0.90(+6.00%)
Sep 17, 2018 14.70 15.50 14.10 15.00 13,875 +0.30(+2.04%)
Sep 14, 2018 13.80 14.80 13.60 14.70 18,370 +0.90(+6.52%)
Sep 13, 2018 13.70 14.10 13.00 13.80 14,696 +0.00(+0.00%)
Sep 12, 2018 12.50 13.90 12.00 13.80 13,406 +1.10(+8.66%)
Sep 11, 2018 12.10 13.00 11.70 12.70 25,753 +0.30(+2.42%)
Sep 10, 2018 11.30 13.00 10.60 12.40 34,912 +1.10(+9.73%)
Sep 07, 2018 12.90 13.90 11.20 11.30 53,000 +0.10(+0.89%)
Sep 06, 2018 12.30 12.50 10.70 11.20 50,974 -1.30(-10.40%)
Sep 05, 2018 15.00 15.10 11.60 12.50 124,826 -2.80(-18.30%)
Sep 04, 2018 11.10 20.90 11.10 15.30 979,039 +4.50(+41.67%)
Aug 31, 2018 10.80 10.80 10.80 0 +1.08(+11.05%)
Aug 30, 2018 10.67 10.67 9.701 9.725 1,163 -0.47(-4.66%)
Aug 29, 2018 9.400 10.79 9.400 10.20 5,350 +0.40(+4.08%)
Aug 28, 2018 9.503 10.00 9.503 9.800 525 +0.30(+3.16%)
Aug 27, 2018 9.070 10.10 9.070 9.500 3,437 +0.00(+0.00%)
Aug 24, 2018 9.000 9.600 9.000 9.500 610 +0.40(+4.40%)
Aug 23, 2018 9.400 9.862 9.020 9.100 1,165 -0.30(-3.19%)
Aug 22, 2018 9.300 9.400 9.039 9.400 1,311 +0.25(+2.73%)
Aug 21, 2018 9.000 9.418 9.000 9.150 856 +0.15(+1.67%)
Aug 20, 2018 9.000 9.699 9.000 9.000 1,583 -0.15(-1.64%)
Aug 17, 2018 9.700 9.700 9.000 9.150 3,340 -0.25(-2.66%)
Aug 16, 2018 9.900 9.900 9.000 9.400 967 +0.00(+0.00%)
Aug 15, 2018 9.500 9.500 9.000 9.400 2,251 +0.08(+0.85%)
Aug 14, 2018 9.200 10.00 9.200 9.321 1,036 -0.58(-5.85%)
Aug 13, 2018 9.831 10.20 8.941 9.900 2,035 +0.70(+7.61%)
Aug 10, 2018 9.300 9.800 8.300 9.200 2,870 -0.02(-0.26%)
Aug 09, 2018 8.880 9.800 8.880 9.224 1,618 +0.34(+3.87%)
Aug 08, 2018 8.956 9.450 8.853 8.880 4,214 -0.10(-1.10%)
Aug 07, 2018 8.579 8.980 8.579 8.979 1,064 +0.00(+0.01%)
Aug 06, 2018 8.400 9.380 8.400 8.978 2,001 -0.02(-0.24%)
Aug 03, 2018 8.800 10.10 8.400 9.000 7,280 +0.00(+0.00%)
Aug 02, 2018 8.300 9.000 8.300 9.000 2,689 +0.27(+3.13%)
Aug 01, 2018 10.00 10.00 8.725 8.727 12,495 -1.23(-12.37%)
Jul 31, 2018 10.10 10.40 9.500 9.959 4,639 -0.14(-1.40%)
Jul 30, 2018 10.50 10.50 10.00 10.10 1,911 +0.10(+1.00%)
Jul 27, 2018 10.20 10.40 10.00 10.00 2,110 -0.22(-2.17%)
Jul 26, 2018 11.00 11.00 10.22 10.22 8,839 -0.48(-4.47%)
Jul 25, 2018 10.80 10.80 10.22 10.70 1,634 +0.40(+3.88%)
Jul 24, 2018 10.70 10.80 10.04 10.30 7,953 -0.20(-1.90%)
Jul 23, 2018 10.20 10.81 10.11 10.50 4,693 +0.40(+3.96%)
Jul 20, 2018 10.68 10.00 10.10 2,534 -0.20(-1.95%)
Jul 19, 2018 10.40 10.69 10.30 10.30 4,580 +0.00(+0.01%)
Jul 18, 2018 10.80 11.20 10.20 10.30 16,260 -0.57(-5.27%)
Jul 17, 2018 10.10 11.39 10.10 10.87 8,425 +0.49(+4.72%)
Jul 16, 2018 10.50 10.89 10.10 10.38 10,202 -0.32(-2.96%)
Jul 13, 2018 11.00 11.40 10.60 10.70 3,922 +0.20(+1.90%)
Jul 12, 2018 11.20 11.20 10.25 10.50 11,148 -0.60(-5.41%)
Jul 11, 2018 10.20 11.70 10.15 11.10 25,777 +0.90(+8.83%)
Jul 10, 2018 10.00 10.45 10.00 10.20 3,537 +0.10(+0.98%)
Jul 09, 2018 10.10 10.94 10.10 10.10 2,611 -0.30(-2.88%)
Jul 06, 2018 10.40 10.84 10.20 10.40 8,645 +0.20(+1.96%)
Jul 05, 2018 10.60 10.60 10.20 10.20 1,228 +0.00(+0.00%)
Jul 03, 2018 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 02, 2018 10.47 10.47 10.01 10.20 1,227 +0.10(+0.99%)
Jun 29, 2018 10.60 10.88 10.10 10.10 5,321 -0.37(-3.54%)
Jun 28, 2018 10.50 11.50 10.40 10.47 13,209 -0.13(-1.22%)
Jun 27, 2018 10.90 10.90 10.42 10.60 2,458 -0.07(-0.65%)
Jun 26, 2018 10.30 10.43 10.30 10.67 2,661 +0.27(+2.59%)
Jun 25, 2018 10.50 10.80 10.40 10.40 7,545 -0.30(-2.80%)
Jun 22, 2018 10.60 12.30 10.50 10.70 20,297 +0.20(+1.90%)
Jun 21, 2018 10.40 10.97 10.30 10.50 5,427 -0.11(-1.04%)
Jun 20, 2018 10.60 10.80 10.60 10.61 4,654 -0.19(-1.76%)
Jun 19, 2018 11.01 11.05 10.70 10.80 4,571 -0.19(-1.77%)
Jun 18, 2018 11.20 11.20 10.81 10.99 3,574 +0.19(+1.81%)
Jun 15, 2018 11.20 10.90 10.80 3,396 -0.10(-0.92%)
Jun 14, 2018 11.00 11.17 10.60 10.90 2,313 -0.20(-1.80%)
Jun 13, 2018 10.90 11.49 10.80 11.10 4,642 +0.09(+0.85%)
Jun 12, 2018 11.78 11.78 10.80 11.01 4,255 -0.29(-2.60%)
Jun 11, 2018 10.80 12.00 10.80 11.30 7,160 +0.30(+2.73%)
Jun 08, 2018 12.20 12.20 11.00 11.00 8,962 -1.40(-11.29%)
Jun 07, 2018 13.00 13.80 11.80 12.40 74,462 -0.20(-1.59%)
Jun 06, 2018 10.30 12.80 10.20 12.60 42,289 +2.30(+22.33%)
Jun 05, 2018 10.60 10.73 10.20 10.30 7,245 -0.30(-2.83%)
Jun 04, 2018 10.70 10.89 10.20 10.60 6,613 -0.10(-0.93%)
Jun 01, 2018 11.22 11.40 10.50 10.70 13,795 -0.50(-4.46%)
May 31, 2018 11.40 11.40 11.10 11.20 6,208 -0.20(-1.75%)
May 30, 2018 11.29 11.69 11.10 11.40 14,480 +0.30(+2.70%)
May 29, 2018 11.70 12.00 11.10 11.10 4,840 -0.70(-5.93%)
May 25, 2018 11.80 11.80 11.80 0 +0.30(+2.61%)
May 24, 2018 12.20 12.46 11.40 11.50 12,197 -0.89(-7.18%)
May 23, 2018 13.00 13.00 12.10 12.39 5,109 -0.31(-2.44%)
May 22, 2018 13.00 13.00 12.50 12.70 6,754 -0.10(-0.78%)
May 21, 2018 13.50 13.50 12.70 12.80 2,741 -0.20(-1.54%)
May 18, 2018 13.30 13.59 13.00 13.00 1,847 -0.37(-2.75%)
May 17, 2018 13.80 14.63 13.10 13.37 6,622 -0.43(-3.14%)
May 16, 2018 13.00 13.89 12.50 13.80 12,043 +0.90(+6.98%)
May 15, 2018 13.30 13.77 12.50 12.90 15,353 -0.70(-5.15%)
May 14, 2018 13.60 14.79 13.20 13.60 13,551 +0.00(+0.00%)
May 11, 2018 15.10 15.10 13.30 13.60 40,342 -1.80(-11.69%)
May 10, 2018 16.60 21.00 14.00 15.40 508,539 -0.20(-1.28%)
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.