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 ) 9.200 +0.300 (+3.37%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 8, 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 (%) 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%) Jun 03, 2024 7.050 7.590 6.950 7.400 21,215 +0.37(+5.30%) May 31, 2024 7.320 7.320 6.900 7.027 15,301 -0.57(-7.53%) May 30, 2024 7.500 7.670 7.000 7.600 21,304 +0.15(+2.01%) May 29, 2024 7.400 7.730 7.380 7.450 12,878 -0.08(-1.06%) May 28, 2024 8.200 8.250 7.210 7.530 65,626 -0.57(-7.04%) May 24, 2024 9.120 9.255 7.650 8.100 180,202 -0.55(-6.36%) May 23, 2024 7.950 8.875 7.900 8.650 147,118 +0.76(+9.63%) May 22, 2024 7.870 7.990 7.620 7.890 39,293 +0.07(+0.90%) May 21, 2024 7.720 7.870 7.480 7.820 20,376 +0.12(+1.56%) May 20, 2024 7.180 7.700 7.180 7.700 35,267 +0.74(+10.63%) May 17, 2024 6.970 7.350 6.640 6.960 16,838 -0.04(-0.57%) May 16, 2024 7.040 7.220 6.787 7.000 8,645 -0.01(-0.14%) May 15, 2024 6.800 7.253 6.720 7.010 14,674 +0.30(+4.55%) May 14, 2024 6.930 7.160 6.610 6.705 24,398 -0.47(-6.62%) May 13, 2024 6.650 7.430 6.610 7.180 20,736 +0.52(+7.81%) May 10, 2024 7.050 7.050 6.660 6.660 21,923 -0.53(-7.37%) May 09, 2024 7.200 7.260 7.012 7.190 3,541 -0.07(-0.96%) May 08, 2024 7.450 7.490 6.950 7.260 15,108 -0.27(-3.59%) May 07, 2024 7.720 7.720 7.510 7.530 7,241 -0.19(-2.46%) May 06, 2024 7.990 7.990 7.720 7.720 20,218 +0.01(+0.13%) May 03, 2024 7.870 7.930 7.700 7.710 38,475 -0.27(-3.38%) May 02, 2024 7.380 8.168 7.260 7.980 76,083 +0.70(+9.62%) 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.