Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The9 Ltd ADR (NQ: NCTY )

10.56 -0.42 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 11.24 11.66 10.53 10.56 131,730 -0.42(-3.83%)
Nov 20, 2024 10.27 11.30 10.27 10.98 163,091 +0.69(+6.71%)
Nov 19, 2024 9.840 10.50 9.690 10.29 85,559 +0.34(+3.42%)
Nov 18, 2024 11.01 11.50 9.790 9.950 313,306 -1.19(-10.68%)
Nov 15, 2024 11.47 11.93 10.95 11.14 229,161 -0.16(-1.42%)
Nov 14, 2024 10.10 11.49 10.10 11.30 302,729 +1.21(+11.99%)
Nov 13, 2024 9.490 10.09 9.300 10.09 248,824 +0.67(+7.11%)
Nov 12, 2024 8.880 9.450 8.800 9.420 239,288 +0.51(+5.72%)
Nov 11, 2024 8.720 9.450 8.490 8.910 364,459 +0.51(+6.07%)
Nov 08, 2024 8.380 8.620 8.252 8.400 90,229 -0.17(-1.96%)
Nov 07, 2024 8.490 8.700 8.410 8.568 101,273 +0.17(+2.00%)
Nov 06, 2024 8.360 8.500 8.260 8.400 121,336 +0.15(+1.82%)
Nov 05, 2024 8.150 8.327 8.100 8.250 81,235 +0.07(+0.86%)
Nov 04, 2024 8.140 8.510 8.100 8.180 56,981 -0.06(-0.73%)
Nov 01, 2024 8.370 8.520 8.080 8.240 82,731 -0.05(-0.60%)
Oct 31, 2024 8.680 8.780 8.200 8.290 81,098 -0.50(-5.69%)
Oct 30, 2024 8.730 8.805 8.550 8.790 99,157 +0.24(+2.81%)
Oct 29, 2024 8.600 8.880 8.430 8.550 118,239 -0.11(-1.27%)
Oct 28, 2024 8.500 8.699 7.920 8.660 94,114 +0.30(+3.59%)
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%)
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.