Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The9 Ltd ADR (NQ: NCTY )

6.400 -0.350 (-5.19%)
Streaming Delayed Price Updated: 12:15 PM EDT, Oct 1, 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 (%)
Sep 30, 2024 6.850 7.250 6.530 6.747 32,629 -0.10(-1.50%)
Sep 27, 2024 6.740 7.050 6.600 6.850 28,818 -0.09(-1.32%)
Sep 26, 2024 6.920 7.110 6.700 6.942 41,456 +0.15(+2.26%)
Sep 25, 2024 6.390 6.875 6.390 6.789 20,099 +0.29(+4.44%)
Sep 24, 2024 6.470 6.610 6.282 6.500 25,885 +0.00(+0.00%)
Sep 23, 2024 6.500 6.635 6.310 6.500 6,710 +0.00(+0.00%)
Sep 20, 2024 6.500 6.734 6.335 6.500 20,610 -0.10(-1.55%)
Sep 19, 2024 7.090 7.090 6.415 6.602 35,328 -0.15(-2.19%)
Sep 18, 2024 7.000 7.130 6.675 6.750 22,599 -0.20(-2.88%)
Sep 17, 2024 6.820 7.110 6.800 6.950 2,788 +0.04(+0.58%)
Sep 16, 2024 6.750 7.180 6.707 6.910 13,264 +0.01(+0.14%)
Sep 13, 2024 6.894 7.146 6.730 6.900 8,220 -0.10(-1.43%)
Sep 12, 2024 6.830 7.530 6.700 7.000 15,797 +0.10(+1.45%)
Sep 11, 2024 6.600 6.900 6.345 6.900 29,497 +0.24(+3.66%)
Sep 10, 2024 6.800 6.800 6.550 6.656 9,668 -0.12(-1.82%)
Sep 09, 2024 6.780 6.890 6.600 6.780 13,368 -0.13(-1.88%)
Sep 06, 2024 7.010 7.010 6.727 6.910 2,810 -0.11(-1.57%)
Sep 05, 2024 7.040 7.040 6.755 7.020 754 +0.17(+2.48%)
Sep 04, 2024 6.930 7.090 6.510 6.850 17,715 -0.05(-0.72%)
Sep 03, 2024 7.500 7.500 6.900 6.900 6,619 -0.20(-2.82%)
Aug 30, 2024 7.020 7.500 7.020 7.100 5,840 -0.09(-1.25%)
Aug 29, 2024 7.184 7.300 7.050 7.190 22,007 +0.02(+0.28%)
Aug 28, 2024 7.180 7.340 7.060 7.170 2,990 -0.03(-0.42%)
Aug 27, 2024 7.120 7.350 7.062 7.200 2,874 -0.22(-2.97%)
Aug 26, 2024 7.500 7.500 7.032 7.420 6,680 -0.07(-0.93%)
Aug 23, 2024 7.500 7.690 7.405 7.490 7,712 +0.09(+1.22%)
Aug 22, 2024 7.140 7.407 7.000 7.400 11,896 +0.20(+2.78%)
Aug 21, 2024 6.940 7.200 6.900 7.200 15,415 +0.42(+6.13%)
Aug 20, 2024 7.120 7.120 6.760 6.784 9,532 -0.34(-4.72%)
Aug 19, 2024 7.250 7.823 7.020 7.120 13,893 -0.33(-4.43%)
Aug 16, 2024 7.280 7.460 7.010 7.450 7,670 -0.01(-0.14%)
Aug 15, 2024 7.170 7.600 7.170 7.460 17,641 +0.44(+6.27%)
Aug 14, 2024 6.320 7.100 6.320 7.020 30,944 +0.82(+13.23%)
Aug 13, 2024 6.200 6.300 6.200 6.200 5,829 +0.17(+2.82%)
Aug 12, 2024 5.790 6.200 5.752 6.030 19,578 +0.27(+4.69%)
Aug 09, 2024 6.090 6.220 5.745 5.760 19,889 -0.29(-4.79%)
Aug 08, 2024 6.170 6.400 6.050 6.050 16,455 +0.05(+0.83%)
Aug 07, 2024 6.590 7.150 5.900 6.000 27,035 -0.37(-5.81%)
Aug 06, 2024 6.350 6.860 6.330 6.370 14,705 +0.03(+0.47%)
Aug 05, 2024 6.600 6.780 6.000 6.340 32,648 -0.95(-13.03%)
Aug 02, 2024 6.970 7.650 6.970 7.290 22,564 -0.38(-4.95%)
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.