Skip to main content
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 (%)
Nov 30, 2020 3.270 3.270 2.800 2.950 982,309 -0.37(-11.14%)
Nov 27, 2020 3.560 3.670 3.300 3.320 862,100 -0.29(-7.91%)
Nov 25, 2020 3.570 3.820 3.500 3.605 1,154,200 -0.25(-6.61%)
Nov 24, 2020 3.960 3.960 3.280 3.860 1,872,532 -0.19(-4.69%)
Nov 23, 2020 3.550 4.280 3.500 4.050 7,266,041 +1.02(+33.66%)
Nov 20, 2020 2.670 3.160 2.610 3.030 2,428,100 +0.50(+19.76%)
Nov 19, 2020 2.420 2.620 2.360 2.530 687,612 +0.16(+6.75%)
Nov 18, 2020 2.310 2.500 2.260 2.370 782,003 +0.03(+1.28%)
Nov 17, 2020 2.340 2.420 2.280 2.340 339,218 -0.12(-4.88%)
Nov 16, 2020 2.550 2.580 2.360 2.460 283,716 -0.11(-4.28%)
Nov 13, 2020 2.740 2.820 2.520 2.570 971,100 -0.17(-6.20%)
Nov 12, 2020 2.470 2.810 2.410 2.740 1,197,881 +0.23(+9.16%)
Nov 11, 2020 2.410 2.640 2.400 2.510 515,676 +0.13(+5.46%)
Nov 10, 2020 2.300 2.470 2.260 2.380 407,687 +0.04(+1.71%)
Nov 09, 2020 2.260 2.510 2.240 2.340 351,817 +0.01(+0.43%)
Nov 06, 2020 2.500 2.665 2.220 2.330 892,000 -0.05(-2.10%)
Nov 05, 2020 2.230 2.460 2.180 2.380 1,258,363 +0.23(+10.70%)
Nov 04, 2020 2.220 2.270 2.120 2.150 323,248 -0.06(-2.71%)
Nov 03, 2020 2.200 2.420 2.160 2.210 527,373 +0.00(+0.00%)
Nov 02, 2020 2.140 2.380 2.120 2.210 746,705 +0.02(+0.91%)
Oct 30, 2020 2.110 2.430 2.040 2.190 1,557,900 +0.11(+5.29%)
Oct 29, 2020 2.140 2.170 2.040 2.080 205,361 -0.07(-3.26%)
Oct 28, 2020 2.200 2.350 2.080 2.150 576,793 -0.18(-7.73%)
Oct 27, 2020 2.150 2.450 2.070 2.330 1,715,891 +0.19(+8.88%)
Oct 26, 2020 2.280 2.280 2.120 2.140 219,338 -0.14(-6.14%)
Oct 23, 2020 2.370 2.370 2.250 2.280 100,500 -0.09(-3.80%)
Oct 22, 2020 2.180 2.450 2.180 2.370 364,399 +0.20(+9.22%)
Oct 21, 2020 2.260 2.350 2.150 2.170 299,282 -0.01(-0.46%)
Oct 20, 2020 2.360 2.480 2.110 2.180 646,397 -0.37(-14.51%)
Oct 19, 2020 2.260 3.150 2.160 2.550 2,072,281 -0.15(-5.56%)
Oct 16, 2020 2.784 2.880 2.615 2.700 324,900 -0.10(-3.57%)
Oct 15, 2020 2.756 2.940 2.510 2.800 904,793 -0.40(-12.50%)
Oct 14, 2020 3.100 3.200 3.000 3.200 548,599 +0.10(+3.23%)
Oct 13, 2020 3.200 3.200 3.100 3.100 478,384 -0.09(-2.82%)
Oct 12, 2020 3.134 3.200 3.080 3.190 620,404 -0.10(-3.04%)
Oct 09, 2020 3.199 3.525 3.141 3.290 1,680,860 +0.04(+1.26%)
Oct 08, 2020 3.209 3.249 3.130 3.249 399,641 +0.03(+1.06%)
Oct 07, 2020 3.200 3.220 3.112 3.215 649,356 +0.05(+1.55%)
Oct 06, 2020 3.189 3.450 3.060 3.166 2,035,891 -0.02(-0.72%)
Oct 05, 2020 3.199 3.280 3.100 3.189 850,251 -0.01(-0.34%)
Oct 02, 2020 3.030 3.275 3.030 3.200 954,960 +0.08(+2.40%)
Oct 01, 2020 3.080 3.320 3.000 3.125 1,308,746 -0.04(-1.36%)
Sep 30, 2020 3.250 3.347 3.002 3.168 3,626,169 -2.03(-39.08%)
Sep 29, 2020 6.644 6.999 4.567 5.200 856,222 -1.80(-25.71%)
Sep 28, 2020 6.600 7.400 6.500 7.000 254,809 -0.66(-8.65%)
Sep 25, 2020 9.300 10.20 7.203 7.663 625,660 -1.54(-16.71%)
Sep 24, 2020 7.200 11.20 6.100 9.200 2,478,976 +1.70(+22.67%)
Sep 23, 2020 7.000 8.500 6.900 7.500 144,338 +0.40(+5.63%)
Sep 22, 2020 7.200 7.200 6.800 7.100 15,100 +0.10(+1.43%)
Sep 21, 2020 7.200 7.400 6.800 7.000 39,496 +0.24(+3.50%)
Sep 18, 2020 6.758 6.993 6.758 6.763 17,190 -0.08(-1.24%)
Sep 17, 2020 6.850 6.899 6.500 6.848 15,632 -0.09(-1.24%)
Sep 16, 2020 6.739 7.188 6.160 6.934 45,512 +0.17(+2.54%)
Sep 15, 2020 5.587 7.185 5.410 6.762 185,707 +1.16(+20.75%)
Sep 14, 2020 5.398 5.778 5.250 5.600 68,526 +0.11(+2.10%)
Sep 11, 2020 5.000 5.899 4.900 5.485 61,640 +0.49(+9.70%)
Sep 10, 2020 5.000 5.100 4.900 5.000 22,111 -0.12(-2.42%)
Sep 09, 2020 5.139 5.250 4.820 5.124 32,025 -0.13(-2.40%)
Sep 08, 2020 4.913 5.448 4.700 5.250 34,187 +0.25(+5.00%)
Sep 04, 2020 5.800 5.871 4.650 5.000 78,670 -0.50(-9.07%)
Sep 03, 2020 5.200 5.749 5.110 5.499 150,467 -0.30(-5.19%)
Sep 02, 2020 4.809 6.269 4.800 5.800 245,020 +1.10(+23.40%)
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.