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 (%)
Jun 30, 2023 0.7600 0.7899 0.7315 0.7473 140,312 -0.03(-4.07%)
Jun 29, 2023 0.7900 0.7972 0.7400 0.7790 56,337 +0.01(+1.17%)
Jun 28, 2023 0.7402 0.7900 0.7310 0.7700 53,519 -0.02(-2.75%)
Jun 27, 2023 0.7801 0.8000 0.7676 0.7918 131,824 -0.01(-0.84%)
Jun 26, 2023 0.7700 0.8087 0.7700 0.7985 110,121 +0.01(+1.75%)
Jun 23, 2023 0.7447 0.8050 0.7400 0.7848 144,153 +0.04(+4.72%)
Jun 22, 2023 0.8000 0.8500 0.7301 0.7494 311,323 -0.03(-4.28%)
Jun 21, 2023 0.7179 0.8199 0.7000 0.7829 599,378 +0.08(+11.87%)
Jun 20, 2023 0.6900 0.7100 0.6727 0.6998 122,154 -0.01(-1.44%)
Jun 16, 2023 0.6900 0.7179 0.6721 0.7100 148,893 +0.02(+2.32%)
Jun 15, 2023 0.6900 0.6987 0.6620 0.6939 126,359 +0.00(+0.57%)
Jun 14, 2023 0.7250 0.7250 0.6820 0.6900 146,568 -0.02(-3.36%)
Jun 13, 2023 0.7000 0.7252 0.6900 0.7140 136,708 +0.02(+3.46%)
Jun 12, 2023 0.6700 0.7200 0.6700 0.6901 41,841 +0.00(+0.61%)
Jun 09, 2023 0.6976 0.7130 0.6800 0.6859 26,927 -0.00(-0.62%)
Jun 08, 2023 0.7000 0.7081 0.6710 0.6902 98,203 -0.01(-1.65%)
Jun 07, 2023 0.7000 0.7250 0.6990 0.7018 74,599 -0.00(-0.26%)
Jun 06, 2023 0.6800 0.7200 0.6510 0.7036 79,480 +0.04(+5.69%)
Jun 05, 2023 0.6800 0.7002 0.6500 0.6657 149,767 -0.01(-2.10%)
Jun 02, 2023 0.6640 0.7100 0.6480 0.6800 156,546 +0.01(+1.80%)
Jun 01, 2023 0.6400 0.6910 0.6310 0.6680 178,735 +0.03(+4.38%)
May 31, 2023 0.7400 0.7400 0.6200 0.6400 449,159 -0.12(-15.56%)
May 30, 2023 0.7500 0.7600 0.7001 0.7579 202,890 +0.05(+6.75%)
May 26, 2023 0.7248 0.7480 0.7100 0.7100 57,519 -0.01(-1.32%)
May 25, 2023 0.8000 0.8000 0.6800 0.7195 333,607 -0.05(-6.57%)
May 24, 2023 0.7900 0.7900 0.7550 0.7701 38,367 -0.03(-3.74%)
May 23, 2023 0.8100 0.8100 0.7800 0.8000 39,778 -0.01(-1.23%)
May 22, 2023 0.7500 0.8100 0.7500 0.8100 98,285 +0.04(+5.87%)
May 19, 2023 0.7800 0.7950 0.7600 0.7651 60,585 -0.01(-1.34%)
May 18, 2023 0.8000 0.8025 0.7600 0.7755 56,638 -0.02(-2.45%)
May 17, 2023 0.7950 0.8050 0.7762 0.7950 54,853 +0.01(+0.63%)
May 16, 2023 0.7791 0.7950 0.7550 0.7900 111,222 -0.01(-0.64%)
May 15, 2023 0.8086 0.8100 0.7900 0.7951 31,704 +0.01(+0.65%)
May 12, 2023 0.7700 0.7900 0.7600 0.7900 165,604 -0.00(-0.18%)
May 11, 2023 0.8400 0.8700 0.7900 0.7914 111,834 -0.05(-5.79%)
May 10, 2023 0.8400 0.8999 0.8330 0.8400 93,737 -0.01(-1.16%)
May 09, 2023 0.8200 0.8577 0.8201 0.8499 55,272 +0.03(+3.63%)
May 08, 2023 0.8200 0.8451 0.8010 0.8201 97,164 -0.03(-2.97%)
May 05, 2023 0.8300 0.8850 0.8090 0.8452 123,152 +0.03(+3.20%)
May 04, 2023 0.8210 0.8500 0.8120 0.8190 97,307 +0.02(+2.37%)
May 03, 2023 0.8800 0.8900 0.7905 0.8000 224,601 -0.11(-11.99%)
May 02, 2023 0.9200 0.9258 0.8797 0.9090 119,247 -0.01(-1.20%)
May 01, 2023 0.9000 0.9500 0.8401 0.9200 257,161 +0.06(+6.79%)
Apr 28, 2023 0.8700 0.8954 0.8613 0.8615 94,102 -0.03(-3.05%)
Apr 27, 2023 0.9100 0.9202 0.8604 0.8886 88,578 -0.03(-3.33%)
Apr 26, 2023 0.9198 0.9300 0.8605 0.9192 251,107 +0.08(+9.42%)
Apr 25, 2023 0.8350 0.8900 0.8100 0.8401 106,686 -0.01(-1.19%)
Apr 24, 2023 0.8700 0.9000 0.8402 0.8502 116,401 -0.03(-3.14%)
Apr 21, 2023 0.8465 0.9100 0.8465 0.8778 91,510 +0.01(+0.84%)
Apr 20, 2023 0.9300 0.9300 0.8700 0.8705 196,985 -0.09(-9.32%)
Apr 19, 2023 0.9900 1.005 0.9357 0.9600 327,353 -0.09(-8.57%)
Apr 18, 2023 1.110 1.120 1.030 1.050 204,773 +0.02(+1.94%)
Apr 17, 2023 1.150 1.160 1.010 1.030 450,332 -0.14(-11.89%)
Apr 14, 2023 1.190 1.250 1.110 1.169 589,806 +0.02(+1.65%)
Apr 13, 2023 1.050 1.200 1.050 1.150 555,222 +0.10(+9.11%)
Apr 12, 2023 1.080 1.180 1.050 1.054 739,527 +0.00(+0.38%)
Apr 11, 2023 0.8800 1.080 0.8800 1.050 813,154 +0.22(+25.93%)
Apr 10, 2023 0.7700 0.8800 0.7600 0.8338 242,246 +0.07(+9.70%)
Apr 06, 2023 0.7749 0.7943 0.7601 0.7601 60,245 -0.02(-2.49%)
Apr 05, 2023 0.7912 0.7988 0.7701 0.7795 114,475 -0.00(-0.51%)
Apr 04, 2023 0.7850 0.8100 0.7603 0.7835 135,593 +0.01(+0.97%)
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.