Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The9 Ltd ADR
(NQ:
NCTY
)
8.360
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 25, 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 25, 2024
8.410
8.769
8.125
8.360
62,941
-0.05(-0.59%)
Oct 24, 2024
8.660
8.760
8.300
8.410
75,477
-0.29(-3.33%)
Oct 23, 2024
8.810
8.820
8.410
8.700
46,532
-0.02(-0.23%)
Oct 22, 2024
8.700
8.839
8.550
8.720
55,045
+0.07(+0.81%)
Oct 21, 2024
8.960
9.040
8.500
8.650
139,446
-0.33(-3.67%)
Oct 18, 2024
8.860
9.100
8.745
8.980
116,533
+0.18(+2.01%)
Oct 17, 2024
8.440
8.880
8.210
8.803
80,633
+0.18(+2.13%)
Oct 16, 2024
8.370
8.750
8.070
8.620
64,326
+0.28(+3.36%)
Oct 15, 2024
8.050
8.528
7.820
8.340
69,831
+0.14(+1.71%)
Oct 14, 2024
8.430
8.700
8.060
8.200
92,875
-0.40(-4.65%)
Oct 11, 2024
8.590
8.750
8.280
8.600
125,898
+0.09(+1.06%)
Oct 10, 2024
8.110
8.630
7.890
8.510
101,365
+0.35(+4.24%)
Oct 09, 2024
7.790
8.438
7.600
8.164
190,736
+0.82(+11.22%)
Oct 08, 2024
7.070
7.500
7.060
7.340
20,911
-0.26(-3.42%)
Oct 07, 2024
6.760
7.600
6.760
7.600
128,866
+1.07(+16.39%)
Oct 04, 2024
6.450
6.615
6.360
6.530
25,557
+0.16(+2.51%)
Oct 03, 2024
6.460
6.460
6.350
6.370
4,604
+0.01(+0.16%)
Oct 02, 2024
6.460
6.582
6.280
6.360
33,804
-0.16(-2.39%)
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
.