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

The9 Ltd ADR (NQ: NCTY )

8.440 +0.830 (+10.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 0.5180 0.5700 0.5000 0.5670 145,705 +0.04(+7.39%)
Dec 29, 2022 0.5100 0.5320 0.4970 0.5280 84,768 +0.06(+13.55%)
Dec 28, 2022 0.5520 0.5650 0.4514 0.4650 333,920 -0.09(-15.76%)
Dec 27, 2022 0.6150 0.6150 0.5510 0.5520 169,732 -0.06(-10.29%)
Dec 23, 2022 0.6000 0.6167 0.5900 0.6153 136,358 +0.03(+5.61%)
Dec 22, 2022 0.6190 0.6201 0.5800 0.5826 241,852 -0.05(-7.61%)
Dec 21, 2022 0.6900 0.6975 0.6113 0.6306 196,582 -0.04(-5.89%)
Dec 20, 2022 0.7000 0.7200 0.6700 0.6701 130,606 -0.02(-3.32%)
Dec 19, 2022 0.6920 0.7310 0.6800 0.6931 72,806 +0.00(+0.06%)
Dec 16, 2022 0.7350 0.7500 0.6850 0.6927 185,442 -0.03(-4.60%)
Dec 15, 2022 0.7900 0.8000 0.7250 0.7261 146,695 -0.07(-9.20%)
Dec 14, 2022 0.7800 0.8263 0.7600 0.7997 203,964 +0.03(+4.44%)
Dec 13, 2022 0.8600 0.9600 0.7401 0.7657 1,934,654 +0.03(+3.46%)
Dec 12, 2022 0.7200 0.7700 0.6800 0.7401 222,708 +0.01(+1.38%)
Dec 09, 2022 0.6900 0.7500 0.6800 0.7300 162,590 +0.06(+8.99%)
Dec 08, 2022 0.7000 0.6989 0.6300 0.6698 114,769 +0.01(+2.24%)
Dec 07, 2022 0.6789 0.6869 0.6500 0.6551 126,857 -0.03(-4.63%)
Dec 06, 2022 0.7200 0.7200 0.6600 0.6869 180,945 -0.03(-3.93%)
Dec 05, 2022 0.7500 0.7745 0.7110 0.7150 163,445 -0.03(-3.38%)
Dec 02, 2022 0.7400 0.7499 0.6900 0.7400 140,050 -0.00(-0.34%)
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.