ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

The9 Limited - American Depository Shares (NQ:NCTY)

6.720 -0.030 (-0.44%)
Streaming Delayed Price Updated: 2:01 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 6.640 6.900 6.620 6.750 59,388 -0.08(-1.17%)
Jan 16, 2026 6.510 6.960 6.450 6.830 28,135 +0.33(+5.08%)
Jan 15, 2026 6.650 6.650 6.400 6.500 11,947 -0.22(-3.35%)
Jan 14, 2026 7.000 7.000 6.510 6.725 17,283 -0.18(-2.54%)
Jan 13, 2026 6.963 7.070 6.713 6.900 31,928 +0.02(+0.29%)
Jan 12, 2026 6.470 7.160 6.470 6.880 17,091 +0.26(+3.93%)
Jan 09, 2026 6.590 6.835 6.500 6.620 47,968 +0.16(+2.48%)
Jan 08, 2026 6.500 6.700 6.460 6.460 34,081 -0.26(-3.87%)
Jan 07, 2026 6.600 6.960 6.100 6.720 32,448 +0.05(+0.75%)
Jan 06, 2026 6.550 7.000 6.520 6.670 33,362 +0.07(+1.06%)
Jan 05, 2026 6.560 6.746 6.300 6.600 26,736 +0.37(+5.94%)
Jan 02, 2026 6.701 6.701 6.100 6.230 12,622 -0.14(-2.20%)
Dec 31, 2025 6.480 6.510 6.200 6.370 23,405 -0.09(-1.39%)
Dec 30, 2025 6.780 6.910 6.450 6.460 19,880 -0.26(-3.87%)
Dec 29, 2025 7.100 7.440 6.675 6.720 20,619 -0.32(-4.55%)
Dec 26, 2025 6.960 7.345 6.800 7.040 21,940 +0.13(+1.88%)
Dec 24, 2025 7.150 7.280 6.580 6.910 102,296 -0.31(-4.29%)
Dec 23, 2025 7.400 8.010 7.000 7.220 48,108 -0.38(-5.00%)
Dec 22, 2025 8.120 8.310 7.570 7.600 70,533 -0.62(-7.54%)
Dec 19, 2025 7.710 8.240 7.710 8.220 66,462 +0.51(+6.61%)
Dec 18, 2025 7.550 7.900 7.530 7.710 38,511 +0.11(+1.45%)
Dec 17, 2025 7.650 8.090 7.550 7.600 37,184 -0.08(-1.04%)
Dec 16, 2025 7.500 7.768 7.407 7.680 18,625 +0.30(+4.07%)
Dec 15, 2025 7.330 7.470 7.160 7.380 9,575 +0.00(+0.00%)
Dec 12, 2025 7.180 7.900 7.100 7.380 19,949 -0.08(-1.07%)
Dec 11, 2025 7.290 7.580 6.830 7.460 15,613 -0.01(-0.13%)
Dec 10, 2025 7.330 7.640 6.850 7.470 25,715 +0.05(+0.67%)
Dec 09, 2025 7.250 7.580 7.220 7.420 40,222 +0.12(+1.64%)
Dec 08, 2025 7.022 7.460 6.900 7.300 12,195 +0.10(+1.39%)
Dec 05, 2025 6.960 7.430 6.900 7.200 83,137 +0.28(+4.05%)
Dec 04, 2025 6.830 7.110 6.700 6.920 16,635 +0.22(+3.28%)
Dec 03, 2025 6.810 7.300 6.640 6.700 34,148 -0.10(-1.47%)
Dec 02, 2025 6.780 7.375 6.780 6.800 75,169 +0.04(+0.67%)
Dec 01, 2025 6.950 7.036 6.600 6.755 17,702 -0.42(-5.79%)
Nov 28, 2025 7.150 7.370 7.050 7.170 10,939 +0.02(+0.28%)
Nov 26, 2025 8.220 8.220 7.010 7.150 21,217 -0.35(-4.67%)
Nov 25, 2025 7.670 7.670 7.300 7.500 64,351 +0.09(+1.21%)
Nov 24, 2025 7.360 7.520 6.900 7.410 36,538 +0.40(+5.71%)
Nov 21, 2025 6.320 7.140 6.240 7.010 100,933 +0.67(+10.57%)
Nov 20, 2025 6.500 6.930 6.250 6.340 72,776 +0.13(+2.09%)
Nov 19, 2025 6.260 6.460 5.948 6.210 39,737 -0.15(-2.36%)
Nov 18, 2025 6.340 6.570 6.255 6.360 16,785 -0.12(-1.85%)
Nov 17, 2025 6.410 7.295 6.291 6.480 33,254 -0.06(-0.92%)
Nov 14, 2025 6.510 7.133 6.465 6.540 68,441 -0.31(-4.53%)
Nov 13, 2025 7.320 7.350 6.490 6.850 39,473 -0.49(-6.68%)
Nov 12, 2025 7.970 7.970 7.280 7.340 16,928 -0.34(-4.43%)
Nov 11, 2025 7.780 7.838 7.450 7.680 46,691 -0.20(-2.54%)
Nov 10, 2025 7.750 8.360 7.750 7.880 79,465 +0.33(+4.37%)
Nov 07, 2025 7.880 8.000 7.400 7.550 37,141 -0.50(-6.27%)
Nov 06, 2025 8.350 8.400 7.970 8.055 20,933 -0.21(-2.48%)
Nov 05, 2025 8.030 8.470 8.000 8.260 44,466 +0.15(+1.85%)
Nov 04, 2025 8.600 9.008 8.095 8.110 55,591 -0.64(-7.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.