ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

The9 Ltd ADR (NQ: NCTY )

6.784 -0.336 (-4.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 7.870 7.880 7.400 7.670 9,095 -0.17(-2.17%)
Jul 31, 2024 7.470 7.840 7.430 7.840 24,006 +0.33(+4.39%)
Jul 30, 2024 7.350 7.900 7.320 7.510 96,124 +0.30(+4.16%)
Jul 29, 2024 7.130 7.300 7.000 7.210 4,226 -0.03(-0.41%)
Jul 26, 2024 7.130 7.470 7.030 7.240 12,613 +0.21(+2.99%)
Jul 25, 2024 7.570 7.810 7.000 7.030 36,684 -0.57(-7.50%)
Jul 24, 2024 8.190 8.210 7.550 7.600 30,778 -0.61(-7.43%)
Jul 23, 2024 8.230 8.370 8.050 8.210 5,745 -0.03(-0.42%)
Jul 22, 2024 8.150 8.370 8.030 8.245 19,727 -0.10(-1.14%)
Jul 19, 2024 8.030 8.370 8.030 8.340 12,790 +0.18(+2.21%)
Jul 18, 2024 8.120 8.450 8.000 8.160 6,669 -0.09(-1.13%)
Jul 17, 2024 8.600 8.600 8.100 8.253 14,751 -0.21(-2.45%)
Jul 16, 2024 8.820 8.900 8.120 8.460 38,556 -0.37(-4.19%)
Jul 15, 2024 9.000 9.000 8.810 8.830 42,743 -0.33(-3.60%)
Jul 12, 2024 8.830 9.240 8.627 9.160 16,585 +0.23(+2.58%)
Jul 11, 2024 8.860 9.000 8.640 8.930 10,665 +0.23(+2.64%)
Jul 10, 2024 9.020 9.020 8.650 8.700 17,492 -0.23(-2.58%)
Jul 09, 2024 9.070 9.200 8.739 8.930 5,621 -0.27(-2.93%)
Jul 08, 2024 9.120 9.300 8.810 9.200 25,263 +0.30(+3.37%)
Jul 05, 2024 8.560 9.163 8.560 8.900 19,789 +0.32(+3.73%)
Jul 03, 2024 8.735 8.920 8.550 8.580 6,756 -0.14(-1.61%)
Jul 02, 2024 9.200 9.200 8.550 8.720 36,783 -0.40(-4.34%)
Jul 01, 2024 8.810 9.250 8.250 9.116 52,817 +0.39(+4.42%)
Jun 28, 2024 8.750 9.250 8.160 8.730 50,234 +0.04(+0.46%)
Jun 27, 2024 8.210 8.750 7.970 8.690 81,769 +0.60(+7.42%)
Jun 26, 2024 7.540 8.408 7.540 8.090 32,370 +0.29(+3.72%)
Jun 25, 2024 7.520 8.190 7.520 7.800 18,929 +0.31(+4.14%)
Jun 24, 2024 7.890 8.470 7.400 7.490 20,419 -0.41(-5.19%)
Jun 21, 2024 7.810 8.200 7.730 7.900 26,519 -0.12(-1.50%)
Jun 20, 2024 8.180 8.388 7.860 8.020 66,184 -0.30(-3.61%)
Jun 18, 2024 9.200 9.200 8.250 8.320 75,885 -0.89(-9.66%)
Jun 17, 2024 8.550 9.300 8.550 9.210 57,810 +0.73(+8.61%)
Jun 14, 2024 8.560 9.190 8.431 8.480 35,907 -0.04(-0.47%)
Jun 13, 2024 8.700 8.700 8.380 8.520 22,575 -0.18(-2.01%)
Jun 12, 2024 9.080 9.463 8.520 8.695 37,368 -0.08(-0.97%)
Jun 11, 2024 9.200 9.220 8.500 8.780 85,866 -0.42(-4.57%)
Jun 10, 2024 8.100 9.570 7.980 9.200 111,284 +0.76(+9.00%)
Jun 07, 2024 7.380 8.750 7.380 8.440 136,969 +0.83(+10.91%)
Jun 06, 2024 7.510 7.650 7.340 7.610 10,701 +0.10(+1.33%)
Jun 05, 2024 7.760 7.800 7.360 7.510 16,298 +0.10(+1.35%)
Jun 04, 2024 7.380 8.010 7.380 7.410 30,341 +0.01(+0.14%)
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.


 

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.