Indicators

The9 Ltd ADR (NQ: NCTY )

7.100 +0.100 (+1.43%)

Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.