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

The9 Ltd ADR (NQ: NCTY )

7.027 -0.572 (-7.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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%)
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.