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

The9 Ltd ADR (NQ: NCTY )

6.761 -0.429 (-5.97%)
Streaming Delayed Price Updated: 10:06 AM 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 (%)
Oct 31, 2019 10.00 10.20 9.100 9.300 10,312 -0.47(-4.80%)
Oct 30, 2019 9.901 10.00 9.600 9.769 15,565 +0.07(+0.70%)
Oct 29, 2019 10.50 10.50 9.700 9.701 15,964 -1.00(-9.34%)
Oct 28, 2019 12.00 13.40 10.00 10.70 183,546 -0.61(-5.41%)
Oct 25, 2019 9.500 11.70 9.500 11.31 66,920 +1.93(+20.64%)
Oct 24, 2019 9.400 9.700 9.300 9.377 2,125 -0.02(-0.21%)
Oct 23, 2019 9.200 9.700 9.200 9.397 1,696 -0.10(-1.08%)
Oct 22, 2019 9.700 9.700 9.300 9.500 5,354 +0.08(+0.84%)
Oct 21, 2019 9.499 9.600 9.220 9.421 2,746 +0.22(+2.40%)
Oct 18, 2019 9.400 9.560 9.200 9.200 2,200 -0.38(-3.95%)
Oct 17, 2019 9.460 9.621 9.331 9.578 2,022 +0.25(+2.65%)
Oct 16, 2019 9.335 9.557 9.331 9.331 967 -0.09(-0.94%)
Oct 15, 2019 9.200 9.688 9.000 9.420 2,627 -0.18(-1.87%)
Oct 14, 2019 9.400 9.800 9.200 9.600 2,290 +0.09(+1.00%)
Oct 11, 2019 9.300 9.781 9.300 9.505 5,450 +0.45(+4.96%)
Oct 10, 2019 9.400 9.400 9.000 9.056 1,199 -0.31(-3.34%)
Oct 09, 2019 9.400 9.445 9.300 9.369 2,052 -0.07(-0.70%)
Oct 08, 2019 9.350 9.585 9.350 9.435 1,606 -0.06(-0.68%)
Oct 07, 2019 9.100 10.00 9.100 9.500 5,504 +0.45(+4.96%)
Oct 04, 2019 9.200 9.200 9.000 9.051 1,850 +0.05(+0.57%)
Oct 03, 2019 9.200 9.300 8.800 9.000 11,142 -0.20(-2.17%)
Oct 02, 2019 9.200 9.452 9.100 9.200 10,208 -0.29(-3.06%)
Oct 01, 2019 9.500 9.800 9.210 9.490 7,666 -0.01(-0.11%)
Sep 30, 2019 10.30 10.40 9.500 9.500 33,704 -1.00(-9.52%)
Sep 27, 2019 13.40 13.60 10.20 10.50 439,230 +0.30(+2.94%)
Sep 26, 2019 10.20 10.60 10.20 10.20 4,093 +0.00(+0.00%)
Sep 25, 2019 10.40 10.50 10.10 10.20 1,742 -0.05(-0.49%)
Sep 24, 2019 10.60 10.90 10.10 10.25 3,952 -0.35(-3.30%)
Sep 23, 2019 11.00 11.00 10.40 10.60 4,246 -0.40(-3.64%)
Sep 20, 2019 11.30 11.60 11.00 11.00 2,220 -0.40(-3.51%)
Sep 19, 2019 11.60 11.90 11.10 11.40 3,559 -0.10(-0.87%)
Sep 18, 2019 11.30 12.40 11.30 11.50 7,538 -0.60(-4.96%)
Sep 17, 2019 11.60 12.80 11.30 12.10 15,959 +0.65(+5.68%)
Sep 16, 2019 11.00 11.70 10.80 11.45 5,793 +0.05(+0.44%)
Sep 13, 2019 11.20 11.40 10.80 11.40 3,350 +0.30(+2.70%)
Sep 12, 2019 11.00 11.20 10.90 11.10 794 -0.10(-0.89%)
Sep 11, 2019 11.10 11.40 10.80 11.20 1,176 +0.10(+0.90%)
Sep 10, 2019 11.34 11.34 10.90 11.10 1,401 +0.10(+0.91%)
Sep 09, 2019 10.60 11.30 10.10 11.00 5,049 +0.50(+4.76%)
Sep 06, 2019 10.50 10.90 10.40 10.50 8,720 -0.10(-0.94%)
Sep 05, 2019 10.70 11.10 10.40 10.60 6,327 -0.20(-1.85%)
Sep 04, 2019 10.50 10.90 10.40 10.80 2,552 +0.40(+3.85%)
Sep 03, 2019 10.40 11.10 10.40 10.40 2,240 -0.40(-3.70%)
Aug 30, 2019 11.10 11.40 10.50 10.80 780 -0.40(-3.57%)
Aug 29, 2019 11.20 11.35 10.70 11.20 2,051 +0.10(+0.90%)
Aug 28, 2019 10.80 11.10 10.70 11.10 542 +0.40(+3.74%)
Aug 27, 2019 11.10 11.40 10.70 10.70 2,109 -0.50(-4.46%)
Aug 26, 2019 11.50 11.50 10.60 11.20 4,394 -0.40(-3.45%)
Aug 23, 2019 11.70 11.94 11.50 11.60 3,040 -0.17(-1.43%)
Aug 22, 2019 11.80 11.94 11.50 11.77 3,599 +0.07(+0.58%)
Aug 21, 2019 11.00 11.90 11.00 11.70 20,763 +0.70(+6.36%)
Aug 20, 2019 11.20 11.20 10.60 11.00 4,960 -0.04(-0.41%)
Aug 19, 2019 10.60 11.40 10.60 11.04 5,310 +0.54(+5.19%)
Aug 16, 2019 10.60 10.60 10.10 10.50 2,030 +0.10(+0.96%)
Aug 15, 2019 10.30 10.89 10.00 10.40 9,268 +0.10(+0.97%)
Aug 14, 2019 10.20 10.30 10.00 10.30 4,166 +0.05(+0.49%)
Aug 13, 2019 9.900 10.50 9.500 10.25 7,491 +0.35(+3.54%)
Aug 12, 2019 9.800 9.900 9.300 9.900 11,193 +0.35(+3.64%)
Aug 09, 2019 9.800 9.900 9.300 9.552 14,720 +0.25(+2.71%)
Aug 08, 2019 8.800 9.300 8.800 9.300 2,321 +0.45(+5.08%)
Aug 07, 2019 9.000 9.000 8.800 8.850 4,313 -0.15(-1.67%)
Aug 06, 2019 9.100 9.700 9.000 9.000 3,929 -0.10(-1.10%)
Aug 05, 2019 9.400 9.400 9.100 9.100 5,089 -0.39(-4.07%)
Aug 02, 2019 9.674 9.804 9.400 9.486 5,450 -0.12(-1.22%)
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.