Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The9 Ltd ADR (NQ: NCTY )

6.960 -0.040 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2022 1.210 1.260 1.200 1.220 169,366 +0.02(+1.67%)
Aug 30, 2022 1.250 1.280 1.180 1.200 427,719 -0.04(-3.23%)
Aug 29, 2022 1.250 1.310 1.235 1.240 199,700 -0.05(-3.88%)
Aug 26, 2022 1.410 1.420 1.280 1.290 321,498 -0.08(-5.84%)
Aug 25, 2022 1.310 1.380 1.300 1.370 202,876 +0.07(+5.38%)
Aug 24, 2022 1.270 1.320 1.250 1.300 253,797 +0.02(+1.56%)
Aug 23, 2022 1.290 1.317 1.250 1.280 258,881 +0.01(+0.79%)
Aug 22, 2022 1.270 1.310 1.250 1.270 222,660 -0.03(-2.31%)
Aug 19, 2022 1.410 1.410 1.280 1.300 628,552 -0.13(-9.09%)
Aug 18, 2022 1.460 1.465 1.420 1.430 184,040 -0.02(-1.38%)
Aug 17, 2022 1.510 1.510 1.430 1.450 326,028 -0.06(-3.97%)
Aug 16, 2022 1.620 1.620 1.510 1.510 332,612 -0.12(-7.36%)
Aug 15, 2022 1.590 1.670 1.560 1.630 512,671 -0.01(-0.61%)
Aug 12, 2022 1.590 1.680 1.520 1.640 488,034 +0.05(+3.14%)
Aug 11, 2022 1.620 1.720 1.560 1.590 641,561 +0.04(+2.58%)
Aug 10, 2022 1.490 1.560 1.450 1.550 436,537 +0.13(+9.15%)
Aug 09, 2022 1.520 1.530 1.410 1.420 408,008 -0.13(-8.39%)
Aug 08, 2022 1.570 1.630 1.520 1.550 491,297 +0.03(+1.97%)
Aug 05, 2022 1.520 1.530 1.440 1.520 391,960 -0.01(-0.65%)
Aug 04, 2022 1.490 1.582 1.490 1.530 633,076 +0.03(+2.00%)
Aug 03, 2022 1.490 1.530 1.440 1.500 399,345 +0.05(+3.45%)
Aug 02, 2022 1.380 1.480 1.335 1.450 744,084 +0.06(+4.32%)
Aug 01, 2022 1.490 1.500 1.390 1.390 527,250 -0.12(-7.95%)
Jul 29, 2022 1.530 1.570 1.470 1.510 649,880 -0.06(-3.82%)
Jul 28, 2022 1.590 1.660 1.520 1.570 367,482 -0.06(-3.68%)
Jul 27, 2022 1.560 1.680 1.525 1.630 533,255 +0.07(+4.49%)
Jul 26, 2022 1.490 1.560 1.470 1.560 455,284 +0.08(+5.41%)
Jul 25, 2022 1.730 1.737 1.460 1.480 1,655,130 -0.22(-12.94%)
Jul 22, 2022 2.130 2.130 1.700 1.700 1,316,384 -0.41(-19.43%)
Jul 21, 2022 2.090 2.180 2.020 2.110 690,165 +0.05(+2.43%)
Jul 20, 2022 1.930 2.080 1.920 2.060 1,159,004 +0.18(+9.57%)
Jul 19, 2022 1.810 1.900 1.780 1.880 1,005,901 +0.09(+5.03%)
Jul 18, 2022 1.920 2.050 1.770 1.790 1,522,343 -0.06(-3.24%)
Jul 15, 2022 1.820 1.920 1.810 1.850 320,295 +0.09(+5.11%)
Jul 14, 2022 1.700 1.790 1.650 1.760 339,700 +0.03(+1.73%)
Jul 13, 2022 1.750 1.812 1.700 1.730 243,899 -0.05(-2.81%)
Jul 12, 2022 1.840 1.865 1.750 1.780 268,120 -0.07(-3.78%)
Jul 11, 2022 1.790 1.920 1.740 1.850 491,029 -0.02(-1.07%)
Jul 08, 2022 1.760 1.911 1.720 1.870 476,584 +0.06(+3.31%)
Jul 07, 2022 1.710 1.820 1.710 1.810 480,480 +0.11(+6.47%)
Jul 06, 2022 1.920 1.920 1.670 1.700 854,271 -0.16(-8.60%)
Jul 05, 2022 1.710 1.870 1.650 1.860 701,517 +0.09(+5.08%)
Jul 01, 2022 1.780 1.920 1.760 1.770 987,355 +0.09(+5.36%)
Jun 30, 2022 1.970 1.970 1.660 1.680 1,354,977 -0.45(-21.13%)
Jun 29, 2022 2.160 2.170 1.850 2.130 2,091,506 -0.01(-0.47%)
Jun 28, 2022 2.050 2.590 2.050 2.140 3,521,172 +0.12(+5.94%)
Jun 27, 2022 1.690 2.055 1.570 2.020 1,898,715 +0.38(+23.17%)
Jun 24, 2022 1.510 1.710 1.490 1.640 1,815,212 +0.20(+13.89%)
Jun 23, 2022 1.330 1.960 1.310 1.440 11,356,613 +0.12(+9.09%)
Jun 22, 2022 1.300 1.410 1.300 1.320 119,735 -0.05(-3.65%)
Jun 21, 2022 1.260 1.410 1.260 1.370 257,584 +0.16(+13.22%)
Jun 17, 2022 1.230 1.288 1.210 1.210 879,726 +0.00(+0.00%)
Jun 16, 2022 1.270 1.290 1.210 1.210 280,435 -0.14(-10.37%)
Jun 15, 2022 1.270 1.390 1.270 1.350 212,741 +0.07(+5.47%)
Jun 14, 2022 1.250 1.309 1.210 1.280 241,244 +0.03(+1.99%)
Jun 13, 2022 1.350 1.400 1.250 1.255 351,408 -0.24(-16.05%)
Jun 10, 2022 1.530 1.570 1.422 1.495 125,672 -0.06(-4.17%)
Jun 09, 2022 1.660 1.660 1.500 1.560 183,408 -0.12(-7.14%)
Jun 08, 2022 1.650 1.750 1.600 1.680 163,556 +0.02(+1.20%)
Jun 07, 2022 1.620 1.660 1.530 1.660 108,886 +0.06(+3.75%)
Jun 06, 2022 1.750 1.780 1.550 1.600 196,482 -0.06(-3.61%)
Jun 03, 2022 1.760 1.790 1.620 1.660 408,992 -0.10(-5.68%)
Jun 02, 2022 1.600 1.779 1.600 1.760 182,000 +0.15(+9.32%)
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.