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)

10.10 +0.09 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 10.01 10.34 10.01 10.10 32,650 +0.09(+0.90%)
Sep 25, 2025 10.15 10.42 9.995 10.01 55,509 -0.20(-1.96%)
Sep 24, 2025 10.44 10.50 9.900 10.21 45,568 -0.42(-3.95%)
Sep 23, 2025 9.950 10.72 9.940 10.63 63,653 +0.34(+3.30%)
Sep 22, 2025 9.450 10.50 9.320 10.29 105,002 +0.38(+3.83%)
Sep 19, 2025 10.43 10.75 9.600 9.910 158,972 -0.51(-4.89%)
Sep 18, 2025 10.52 10.68 9.910 10.42 62,217 +0.40(+3.99%)
Sep 17, 2025 10.92 10.98 9.985 10.02 101,184 -0.73(-6.79%)
Sep 16, 2025 11.08 11.20 10.60 10.75 44,557 -0.17(-1.56%)
Sep 15, 2025 10.54 11.03 10.45 10.92 102,861 +0.61(+5.92%)
Sep 12, 2025 10.06 10.40 10.02 10.31 76,692 +0.15(+1.48%)
Sep 11, 2025 9.980 10.20 9.610 10.16 112,795 +0.65(+6.83%)
Sep 10, 2025 10.27 10.27 9.060 9.510 48,364 -0.75(-7.31%)
Sep 09, 2025 10.43 10.80 10.12 10.26 72,734 -0.06(-0.58%)
Sep 08, 2025 9.750 10.88 9.750 10.32 134,919 +0.67(+6.89%)
Sep 05, 2025 9.320 9.750 8.900 9.655 53,374 +0.59(+6.57%)
Sep 04, 2025 8.860 9.310 8.860 9.060 21,829 -0.26(-2.79%)
Sep 03, 2025 8.990 9.390 8.600 9.320 69,691 +0.43(+4.78%)
Sep 02, 2025 8.850 9.300 8.700 8.895 51,100 -0.26(-2.84%)
Aug 29, 2025 9.250 9.260 8.572 9.155 22,609 -0.19(-1.98%)
Aug 28, 2025 8.700 9.340 8.630 9.340 18,340 +0.69(+7.98%)
Aug 27, 2025 8.700 8.892 8.550 8.650 27,820 -0.29(-3.22%)
Aug 26, 2025 8.310 8.937 8.110 8.937 35,081 +0.62(+7.49%)
Aug 25, 2025 8.500 8.800 8.239 8.315 37,793 -0.13(-1.60%)
Aug 22, 2025 7.890 8.560 7.700 8.450 124,067 +0.67(+8.61%)
Aug 21, 2025 7.470 7.900 7.470 7.780 25,152 +0.17(+2.23%)
Aug 20, 2025 7.440 7.700 7.066 7.610 22,055 +0.16(+2.15%)
Aug 19, 2025 7.930 7.930 7.350 7.450 32,248 -0.61(-7.57%)
Aug 18, 2025 7.675 8.115 7.330 8.060 67,831 +0.52(+6.90%)
Aug 15, 2025 8.180 8.380 7.480 7.540 72,723 -0.64(-7.82%)
Aug 14, 2025 8.050 8.420 7.903 8.180 23,014 -0.09(-1.09%)
Aug 13, 2025 7.780 8.270 7.780 8.270 27,795 +0.49(+6.30%)
Aug 12, 2025 7.700 8.085 7.410 7.780 32,151 +0.09(+1.17%)
Aug 11, 2025 8.410 8.580 7.620 7.690 84,725 -0.89(-10.37%)
Aug 08, 2025 9.190 9.190 8.300 8.580 100,856 -0.05(-0.58%)
Aug 07, 2025 8.710 9.305 8.330 8.630 16,779 -0.03(-0.35%)
Aug 06, 2025 8.990 8.990 8.550 8.660 17,515 -0.06(-0.69%)
Aug 05, 2025 9.020 9.180 8.700 8.720 22,664 -0.18(-2.02%)
Aug 04, 2025 8.640 8.970 8.640 8.900 10,615 +0.30(+3.49%)
Aug 01, 2025 8.580 8.890 8.395 8.600 57,654 -0.02(-0.23%)
Jul 31, 2025 8.790 8.890 8.370 8.620 25,333 -0.43(-4.75%)
Jul 30, 2025 8.880 9.310 8.805 9.050 28,874 +0.15(+1.69%)
Jul 29, 2025 9.350 9.350 8.850 8.900 28,605 -0.65(-6.81%)
Jul 28, 2025 9.300 9.633 9.200 9.550 20,106 +0.42(+4.60%)
Jul 25, 2025 9.610 9.610 9.130 9.130 18,111 -0.63(-6.45%)
Jul 24, 2025 9.680 9.820 9.370 9.760 32,006 +0.16(+1.72%)
Jul 23, 2025 9.490 9.640 9.350 9.595 9,733 +0.11(+1.11%)
Jul 22, 2025 9.560 9.560 9.130 9.490 15,308 +0.10(+1.06%)
Jul 21, 2025 10.15 10.35 9.380 9.390 93,501 -0.72(-7.12%)
Jul 18, 2025 9.930 10.19 9.564 10.11 137,688 +0.60(+6.31%)
Jul 17, 2025 9.930 10.20 9.510 9.510 88,618 -0.46(-4.61%)
Jul 16, 2025 9.500 10.05 9.500 9.970 63,881 +0.59(+6.29%)
Jul 15, 2025 10.05 10.27 9.240 9.380 37,334 -0.52(-5.25%)
Jul 14, 2025 10.20 10.41 9.500 9.900 112,221 +0.33(+3.45%)
Jul 11, 2025 9.720 10.15 9.490 9.570 92,738 -0.03(-0.31%)
Jul 10, 2025 9.800 9.880 9.320 9.600 42,974 -0.20(-2.04%)
Jul 09, 2025 9.550 9.800 9.210 9.800 33,170 +0.23(+2.40%)
Jul 08, 2025 9.010 9.585 8.950 9.570 51,242 +0.70(+7.89%)
Jul 07, 2025 8.810 9.011 8.700 8.870 50,759 +0.16(+1.84%)
Jul 03, 2025 8.170 8.980 8.170 8.710 57,932 +0.54(+6.61%)
Jul 02, 2025 7.820 8.294 7.800 8.170 42,179 +0.40(+5.15%)
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 following
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.