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 UNCHANGED
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, 2020 3.800 5.500 3.800 4.900 36,581 +0.90(+22.53%)
Mar 30, 2020 4.400 4.400 3.957 3.999 2,552 -0.30(-7.02%)
Mar 27, 2020 4.200 4.400 3.940 4.301 5,820 +0.02(+0.37%)
Mar 26, 2020 4.150 4.935 4.112 4.285 9,703 +0.17(+4.21%)
Mar 25, 2020 3.855 4.200 3.800 4.112 12,681 +0.21(+5.44%)
Mar 24, 2020 4.400 4.400 3.700 3.900 11,721 -0.19(-4.76%)
Mar 23, 2020 4.190 4.190 3.700 4.095 2,206 +0.05(+1.34%)
Mar 20, 2020 4.300 4.352 3.800 4.041 4,520 +0.02(+0.60%)
Mar 19, 2020 3.800 4.368 3.800 4.017 7,396 +0.29(+7.75%)
Mar 18, 2020 3.502 4.161 3.502 3.728 7,588 -0.47(-11.24%)
Mar 17, 2020 4.600 4.600 3.700 4.200 14,155 -0.30(-6.60%)
Mar 16, 2020 4.305 4.592 3.901 4.497 10,252 +0.40(+9.68%)
Mar 13, 2020 6.000 6.098 4.028 4.100 20,300 -1.70(-29.31%)
Mar 12, 2020 6.171 6.199 5.644 5.800 12,288 -0.59(-9.19%)
Mar 11, 2020 5.880 7.130 5.880 6.387 4,396 +0.17(+2.75%)
Mar 10, 2020 5.951 6.216 5.300 6.216 20,399 +0.27(+4.45%)
Mar 09, 2020 5.800 6.686 5.800 5.951 11,977 -0.85(-12.49%)
Mar 06, 2020 7.000 7.000 6.226 6.800 7,460 -0.20(-2.86%)
Mar 05, 2020 7.272 7.300 6.773 7.000 10,414 -0.15(-2.07%)
Mar 04, 2020 6.979 7.399 6.979 7.148 3,174 -0.05(-0.72%)
Mar 03, 2020 7.201 7.600 7.167 7.200 2,399 -0.03(-0.41%)
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.