Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries The9 Ltd ADR (NQ: NCTY ) 6.516 -0.004 (-0.06%) Streaming Delayed Price Updated: 3:59 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 01, 2024 6.580 6.729 6.380 6.516 11,373 -0.23(-3.43%) 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.