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 (%)
Jul 31, 2023 1.000 1.020 0.9334 0.9827 230,618 +0.02(+2.36%)
Jul 28, 2023 0.9900 1.038 0.9150 0.9600 930,496 -0.04(-3.88%)
Jul 27, 2023 1.150 1.160 0.9620 0.9988 472,002 -0.12(-10.82%)
Jul 26, 2023 1.100 1.149 1.080 1.120 253,159 -0.01(-0.88%)
Jul 25, 2023 1.120 1.170 1.070 1.130 316,252 +0.05(+4.63%)
Jul 24, 2023 1.120 1.170 1.060 1.080 417,765 -0.09(-8.09%)
Jul 21, 2023 1.120 1.180 1.060 1.175 592,526 +0.05(+4.91%)
Jul 20, 2023 1.240 1.300 1.100 1.120 1,163,461 -0.04(-3.45%)
Jul 19, 2023 1.080 1.220 1.080 1.160 968,126 +0.08(+7.41%)
Jul 18, 2023 1.140 1.198 1.030 1.080 1,077,260 -0.09(-7.69%)
Jul 17, 2023 1.250 1.340 1.110 1.170 1,191,901 -0.13(-10.00%)
Jul 14, 2023 1.320 1.470 1.250 1.300 3,077,527 +0.03(+2.36%)
Jul 13, 2023 1.020 1.350 1.020 1.270 2,259,182 +0.23(+22.12%)
Jul 12, 2023 1.160 1.160 0.9221 1.040 1,186,080 +0.02(+1.96%)
Jul 11, 2023 1.100 1.170 0.9902 1.020 2,079,173 +0.06(+6.69%)
Jul 10, 2023 0.7700 0.9750 0.7676 0.9560 1,154,036 +0.19(+25.38%)
Jul 07, 2023 0.7890 0.8300 0.7500 0.7625 237,099 +0.00(+0.33%)
Jul 06, 2023 0.8100 0.8249 0.7333 0.7600 276,888 -0.06(-6.92%)
Jul 05, 2023 0.7899 0.8500 0.7702 0.8165 286,679 +0.01(+0.80%)
Jul 03, 2023 0.7700 0.8300 0.7503 0.8100 372,304 +0.06(+8.39%)
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%)
Jun 01, 2023 0.6400 0.6910 0.6310 0.6680 178,735 +0.03(+4.38%)
May 31, 2023 0.7400 0.7400 0.6200 0.6400 449,159 -0.12(-15.56%)
May 30, 2023 0.7500 0.7600 0.7001 0.7579 202,890 +0.05(+6.75%)
May 26, 2023 0.7248 0.7480 0.7100 0.7100 57,519 -0.01(-1.32%)
May 25, 2023 0.8000 0.8000 0.6800 0.7195 333,607 -0.05(-6.57%)
May 24, 2023 0.7900 0.7900 0.7550 0.7701 38,367 -0.03(-3.74%)
May 23, 2023 0.8100 0.8100 0.7800 0.8000 39,778 -0.01(-1.23%)
May 22, 2023 0.7500 0.8100 0.7500 0.8100 98,285 +0.04(+5.87%)
May 19, 2023 0.7800 0.7950 0.7600 0.7651 60,585 -0.01(-1.34%)
May 18, 2023 0.8000 0.8025 0.7600 0.7755 56,638 -0.02(-2.45%)
May 17, 2023 0.7950 0.8050 0.7762 0.7950 54,853 +0.01(+0.63%)
May 16, 2023 0.7791 0.7950 0.7550 0.7900 111,222 -0.01(-0.64%)
May 15, 2023 0.8086 0.8100 0.7900 0.7951 31,704 +0.01(+0.65%)
May 12, 2023 0.7700 0.7900 0.7600 0.7900 165,604 -0.00(-0.18%)
May 11, 2023 0.8400 0.8700 0.7900 0.7914 111,834 -0.05(-5.79%)
May 10, 2023 0.8400 0.8999 0.8330 0.8400 93,737 -0.01(-1.16%)
May 09, 2023 0.8200 0.8577 0.8201 0.8499 55,272 +0.03(+3.63%)
May 08, 2023 0.8200 0.8451 0.8010 0.8201 97,164 -0.03(-2.97%)
May 05, 2023 0.8300 0.8850 0.8090 0.8452 123,152 +0.03(+3.20%)
May 04, 2023 0.8210 0.8500 0.8120 0.8190 97,307 +0.02(+2.37%)
May 03, 2023 0.8800 0.8900 0.7905 0.8000 224,601 -0.11(-11.99%)
May 02, 2023 0.9200 0.9258 0.8797 0.9090 119,247 -0.01(-1.20%)
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.