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

The9 Ltd ADR (NQ: NCTY )

6.920 +0.180 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.760 5.801 5.380 5.440 50,669 -0.56(-9.33%)
Feb 28, 2024 5.950 6.035 5.720 6.000 57,863 +0.11(+1.87%)
Feb 27, 2024 6.040 6.100 5.612 5.890 39,509 -0.07(-1.17%)
Feb 26, 2024 5.480 5.970 5.460 5.960 70,754 +0.48(+8.76%)
Feb 23, 2024 5.610 5.720 5.386 5.480 48,756 -0.34(-5.84%)
Feb 22, 2024 5.660 5.980 5.600 5.820 67,501 -0.13(-2.18%)
Feb 21, 2024 6.420 6.420 5.100 5.950 996,682 -0.37(-5.85%)
Feb 20, 2024 6.580 6.700 6.050 6.320 51,898 +0.10(+1.61%)
Feb 16, 2024 6.460 6.470 6.200 6.220 19,838 -0.21(-3.27%)
Feb 15, 2024 6.760 6.817 6.040 6.430 28,419 -0.17(-2.58%)
Feb 14, 2024 6.260 6.600 6.190 6.600 46,068 +0.68(+11.49%)
Feb 13, 2024 6.310 6.310 5.650 5.920 16,013 -0.46(-7.21%)
Feb 12, 2024 6.030 6.465 6.030 6.380 72,651 +0.35(+5.80%)
Feb 09, 2024 6.100 6.400 5.680 6.030 63,454 +0.05(+0.84%)
Feb 08, 2024 5.550 6.240 5.550 5.980 65,108 +0.61(+11.36%)
Feb 07, 2024 5.250 5.525 5.234 5.370 14,305 +0.13(+2.48%)
Feb 06, 2024 4.870 5.427 4.870 5.240 13,206 +0.37(+7.60%)
Feb 05, 2024 5.590 5.630 4.850 4.870 35,057 -0.78(-13.81%)
Feb 02, 2024 5.220 5.500 5.220 5.650 15,044 +0.26(+4.82%)
Feb 01, 2024 5.410 5.700 5.132 5.390 16,174 +0.03(+0.54%)
Jan 31, 2024 5.350 5.596 5.310 5.361 9,956 -0.02(-0.35%)
Jan 30, 2024 6.050 6.060 5.380 5.380 29,667 -0.68(-11.22%)
Jan 29, 2024 5.800 6.070 5.220 6.060 67,944 +0.31(+5.39%)
Jan 26, 2024 5.560 5.960 5.560 5.750 36,150 +0.37(+6.88%)
Jan 25, 2024 6.140 6.300 5.250 5.380 119,586 -0.76(-12.38%)
Jan 24, 2024 5.700 6.240 5.700 6.140 45,117 +0.56(+10.04%)
Jan 23, 2024 5.390 5.650 5.040 5.580 39,482 +0.14(+2.57%)
Jan 22, 2024 4.670 5.440 4.670 5.440 52,638 +0.77(+16.49%)
Jan 19, 2024 4.510 4.670 4.040 4.670 135,159 +0.64(+15.88%)
Jan 18, 2024 4.380 4.528 4.030 4.030 45,116 -0.20(-4.73%)
Jan 17, 2024 4.900 4.950 4.140 4.230 55,471 -0.64(-13.14%)
Jan 16, 2024 5.850 5.850 4.810 4.870 91,424 -0.99(-16.89%)
Jan 12, 2024 6.990 6.990 5.577 5.860 129,879 -1.13(-16.17%)
Jan 11, 2024 7.800 7.800 6.720 6.990 105,979 -0.13(-1.83%)
Jan 10, 2024 7.070 7.440 6.860 7.120 35,026 -0.09(-1.25%)
Jan 09, 2024 7.290 7.395 6.910 7.210 81,404 -0.08(-1.10%)
Jan 08, 2024 6.900 7.350 6.854 7.290 51,708 +0.29(+4.14%)
Jan 05, 2024 7.080 7.445 6.780 7.000 44,362 -0.33(-4.50%)
Jan 04, 2024 7.040 7.500 6.910 7.330 48,915 +0.23(+3.24%)
Jan 03, 2024 7.500 7.680 6.708 7.100 95,084 -0.66(-8.51%)
Jan 02, 2024 7.880 8.300 7.590 7.760 93,386 +0.27(+3.60%)
Dec 29, 2023 9.200 9.300 7.280 7.490 157,785 -1.81(-19.46%)
Dec 28, 2023 9.700 9.700 8.650 9.300 128,216 +0.00(+0.00%)
Dec 27, 2023 8.500 9.430 8.430 9.300 299,448 +1.26(+15.67%)
Dec 26, 2023 8.930 8.930 7.800 8.040 106,342 -0.73(-8.32%)
Dec 22, 2023 8.370 9.440 8.290 8.770 160,558 -0.03(-0.34%)
Dec 21, 2023 9.720 10.00 8.400 8.800 120,222 -0.70(-7.37%)
Dec 20, 2023 7.790 9.910 7.600 9.500 298,333 +1.71(+21.95%)
Dec 19, 2023 7.990 7.990 7.660 7.790 35,054 +0.05(+0.65%)
Dec 18, 2023 7.290 7.986 7.180 7.740 46,012 +0.25(+3.34%)
Dec 15, 2023 6.820 7.500 6.820 7.490 29,566 +0.38(+5.34%)
Dec 14, 2023 6.900 7.300 6.850 7.110 39,755 +0.46(+6.84%)
Dec 13, 2023 6.600 6.865 6.240 6.655 23,245 -0.04(-0.67%)
Dec 12, 2023 6.301 6.903 6.300 6.700 43,832 +0.47(+7.54%)
Dec 11, 2023 6.800 6.820 6.120 6.230 20,703 -0.56(-8.25%)
Dec 08, 2023 6.150 7.230 6.100 6.790 114,792 +0.52(+8.29%)
Dec 07, 2023 6.610 6.710 6.150 6.270 21,244 -0.41(-6.14%)
Dec 06, 2023 7.310 7.310 6.610 6.680 44,701 -0.44(-6.18%)
Dec 05, 2023 8.660 8.660 6.984 7.120 95,430 -1.22(-14.63%)
Dec 04, 2023 9.000 9.300 7.830 8.340 106,065 -0.07(-0.83%)
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.