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

The9 Ltd ADR (NQ: NCTY )

6.850 -0.090 (-1.30%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 27, 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, 2022 7.767 7.937 7.500 7.746 5,307 +0.00(+0.03%)
Oct 28, 2022 7.600 7.976 7.400 7.744 5,619 +0.12(+1.55%)
Oct 27, 2022 8.300 8.300 7.515 7.626 9,152 -0.27(-3.47%)
Oct 26, 2022 7.471 8.100 7.471 7.900 14,217 +0.30(+3.95%)
Oct 25, 2022 7.500 7.800 7.241 7.600 5,561 +0.35(+4.86%)
Oct 24, 2022 8.100 8.100 7.020 7.248 21,397 -0.70(-8.80%)
Oct 21, 2022 7.852 8.300 7.700 7.947 5,351 -0.04(-0.56%)
Oct 20, 2022 8.300 8.750 7.963 7.992 17,576 -0.60(-6.99%)
Oct 19, 2022 8.200 8.961 7.900 8.593 5,944 -0.11(-1.22%)
Oct 18, 2022 8.579 8.800 8.354 8.699 8,015 +0.35(+4.18%)
Oct 17, 2022 8.300 8.762 8.088 8.350 2,562 +0.13(+1.58%)
Oct 14, 2022 8.386 8.800 8.000 8.220 7,448 -0.17(-2.01%)
Oct 13, 2022 8.102 8.600 7.535 8.389 11,935 +0.29(+3.57%)
Oct 12, 2022 8.700 8.880 7.946 8.100 9,899 -0.50(-5.85%)
Oct 11, 2022 8.600 9.000 8.400 8.603 8,277 -0.19(-2.12%)
Oct 10, 2022 9.286 9.286 7.706 8.789 14,384 -0.57(-6.13%)
Oct 07, 2022 9.800 10.40 9.220 9.363 7,812 -0.74(-7.30%)
Oct 06, 2022 10.20 10.42 9.750 10.10 9,987 -0.10(-0.98%)
Oct 05, 2022 10.20 10.60 9.800 10.20 8,157 -0.10(-0.97%)
Oct 04, 2022 10.00 10.80 9.824 10.30 19,100 +0.60(+6.23%)
Oct 03, 2022 9.650 9.760 9.233 9.696 5,513 -0.07(-0.70%)
Sep 30, 2022 9.100 9.941 9.100 9.764 7,769 +0.56(+6.11%)
Sep 29, 2022 10.30 10.30 9.000 9.202 11,236 -0.80(-7.97%)
Sep 28, 2022 8.900 10.10 8.900 9.999 19,700 +0.80(+8.68%)
Sep 27, 2022 9.437 9.700 8.800 9.200 32,020 +0.02(+0.23%)
Sep 26, 2022 9.355 9.871 9.000 9.179 9,452 -0.15(-1.61%)
Sep 23, 2022 9.800 9.974 9.000 9.329 17,433 -0.46(-4.71%)
Sep 22, 2022 10.40 10.50 9.700 9.790 16,876 -0.51(-4.95%)
Sep 21, 2022 10.50 10.95 10.10 10.30 23,226 -0.30(-2.83%)
Sep 20, 2022 11.70 11.70 10.30 10.60 35,387 -1.00(-8.62%)
Sep 19, 2022 11.50 11.86 11.30 11.60 18,661 -0.10(-0.85%)
Sep 16, 2022 11.90 12.00 11.50 11.70 12,521 -0.60(-4.88%)
Sep 15, 2022 12.00 12.50 12.00 12.30 10,997 +0.20(+1.65%)
Sep 14, 2022 12.20 12.30 11.70 12.10 10,086 +0.10(+0.83%)
Sep 13, 2022 12.50 12.60 12.00 12.00 19,220 -0.80(-6.25%)
Sep 12, 2022 13.40 13.60 12.80 12.80 9,533 -0.50(-3.76%)
Sep 09, 2022 13.00 13.38 12.80 13.30 18,040 +0.60(+4.72%)
Sep 08, 2022 12.00 12.70 11.90 12.70 13,502 +0.30(+2.42%)
Sep 07, 2022 11.70 12.40 11.65 12.40 7,532 +0.60(+5.08%)
Sep 06, 2022 12.20 12.50 11.70 11.80 28,897 -0.20(-1.67%)
Sep 02, 2022 12.20 12.60 11.85 12.00 27,151 -0.20(-1.64%)
Sep 01, 2022 12.00 12.20 11.50 12.20 24,458 +0.00(+0.00%)
Aug 31, 2022 12.10 12.60 12.00 12.20 16,936 +0.20(+1.67%)
Aug 30, 2022 12.50 12.80 11.80 12.00 42,771 -0.40(-3.23%)
Aug 29, 2022 12.50 13.10 12.35 12.40 19,970 -0.50(-3.88%)
Aug 26, 2022 14.10 14.20 12.80 12.90 32,149 -0.80(-5.84%)
Aug 25, 2022 13.10 13.80 13.00 13.70 20,287 +0.70(+5.38%)
Aug 24, 2022 12.70 13.20 12.50 13.00 25,379 +0.20(+1.56%)
Aug 23, 2022 12.90 13.16 12.50 12.80 25,888 +0.10(+0.79%)
Aug 22, 2022 12.70 13.10 12.50 12.70 22,266 -0.30(-2.31%)
Aug 19, 2022 14.10 14.10 12.80 13.00 62,855 -1.30(-9.09%)
Aug 18, 2022 14.60 14.65 14.20 14.30 18,404 -0.20(-1.38%)
Aug 17, 2022 15.10 15.10 14.30 14.50 32,602 -0.60(-3.97%)
Aug 16, 2022 16.20 16.20 15.10 15.10 33,261 -1.20(-7.36%)
Aug 15, 2022 15.90 16.70 15.60 16.30 51,267 -0.10(-0.61%)
Aug 12, 2022 15.90 16.80 15.20 16.40 48,803 +0.50(+3.14%)
Aug 11, 2022 16.20 17.20 15.60 15.90 64,156 +0.40(+2.58%)
Aug 10, 2022 14.90 15.60 14.50 15.50 43,653 +1.30(+9.15%)
Aug 09, 2022 15.20 15.30 14.10 14.20 40,800 -1.30(-8.39%)
Aug 08, 2022 15.70 16.30 15.20 15.50 49,129 +0.30(+1.97%)
Aug 05, 2022 15.20 15.30 14.40 15.20 39,196 -0.10(-0.65%)
Aug 04, 2022 14.90 15.82 14.90 15.30 63,307 +0.30(+2.00%)
Aug 03, 2022 14.90 15.30 14.40 15.00 39,934 +0.50(+3.45%)
Aug 02, 2022 13.80 14.80 13.35 14.50 74,408 +0.60(+4.32%)
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.