The9 Ltd ADR (NQ: NCTY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Pongamia trees grow where citrus once flourished, offering renewable energy and plant-based protein
- A green flag for clean power: NASCAR unveils its first electric racecar
- France's president called a surprise election. The result could diminish his power in world affairs
- How an Oscar-winning filmmaker helped a small-town art theater in Ohio land a big grant
- North Dakota tribe goes back to its roots with a massive greenhouse operation
- Beryl moves into the Gulf of Mexico after battering Mexico's Yucatan Peninsula, takes aim at Texas
- Air travel is getting worse. That's what passengers are telling the US government
- How major US stock indexes fared Friday, 7/5/2024
- Stock market today: Wall Street's scorching rally sets more records as hopes rise for rate cuts
- Amazon, Macy's rise; Robinhood Markets, APA fall, Friday, 7/5/2024
Most Read
- Ramstad: Human progress is not the enemy of the planet • Business
- Target joins Aldi, Whole Foods as stores no longer taking checks • Business
- Feds decline Minnesota's proposal for funding a med-tech hub, at least for now • Business
- The housing market is leveling: Buyers, time to put your finances in order • Business
- Moondance Jam will issue refunds following cancellation of headline acts • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.