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

The9 Ltd ADR (NQ: NCTY )

6.602 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 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 (%)
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%)
Aug 01, 2024 7.870 7.880 7.400 7.670 9,095 -0.17(-2.17%)
Jul 31, 2024 7.470 7.840 7.430 7.840 24,006 +0.33(+4.39%)
Jul 30, 2024 7.350 7.900 7.320 7.510 96,124 +0.30(+4.16%)
Jul 29, 2024 7.130 7.300 7.000 7.210 4,226 -0.03(-0.41%)
Jul 26, 2024 7.130 7.470 7.030 7.240 12,613 +0.21(+2.99%)
Jul 25, 2024 7.570 7.810 7.000 7.030 36,684 -0.57(-7.50%)
Jul 24, 2024 8.190 8.210 7.550 7.600 30,778 -0.61(-7.43%)
Jul 23, 2024 8.230 8.370 8.050 8.210 5,745 -0.03(-0.42%)
Jul 22, 2024 8.150 8.370 8.030 8.245 19,727 -0.10(-1.14%)
Jul 19, 2024 8.030 8.370 8.030 8.340 12,790 +0.18(+2.21%)
Jul 18, 2024 8.120 8.450 8.000 8.160 6,669 -0.09(-1.13%)
Jul 17, 2024 8.600 8.600 8.100 8.253 14,751 -0.21(-2.45%)
Jul 16, 2024 8.820 8.900 8.120 8.460 38,556 -0.37(-4.19%)
Jul 15, 2024 9.000 9.000 8.810 8.830 42,743 -0.33(-3.60%)
Jul 12, 2024 8.830 9.240 8.627 9.160 16,585 +0.23(+2.58%)
Jul 11, 2024 8.860 9.000 8.640 8.930 10,665 +0.23(+2.64%)
Jul 10, 2024 9.020 9.020 8.650 8.700 17,492 -0.23(-2.58%)
Jul 09, 2024 9.070 9.200 8.739 8.930 5,621 -0.27(-2.93%)
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%)
May 01, 2024 6.900 7.360 6.700 7.280 49,699 +0.30(+4.30%)
Apr 30, 2024 6.820 7.000 5.940 6.980 39,670 -0.02(-0.29%)
Apr 29, 2024 7.090 7.090 6.600 7.000 9,224 +0.08(+1.16%)
Apr 26, 2024 6.650 7.200 6.650 6.920 44,551 +0.18(+2.67%)
Apr 25, 2024 6.720 6.750 6.535 6.740 13,723 +0.02(+0.30%)
Apr 24, 2024 6.550 6.890 6.510 6.720 35,364 +0.21(+3.23%)
Apr 23, 2024 6.390 6.650 6.390 6.510 21,323 +0.26(+4.16%)
Apr 22, 2024 6.150 6.500 6.150 6.250 15,269 +0.17(+2.80%)
Apr 19, 2024 6.000 6.190 5.660 6.080 19,407 +0.08(+1.33%)
Apr 18, 2024 5.750 6.070 5.633 6.000 22,065 +0.25(+4.35%)
Apr 17, 2024 5.670 5.820 5.280 5.750 11,622 +0.15(+2.68%)
Apr 16, 2024 5.620 6.000 4.900 5.600 49,610 -0.03(-0.44%)
Apr 15, 2024 6.093 6.200 5.600 5.625 39,483 -0.46(-7.64%)
Apr 12, 2024 6.650 6.650 6.090 6.090 21,206 -0.56(-8.42%)
Apr 11, 2024 6.630 6.690 6.470 6.650 24,433 +0.23(+3.58%)
Apr 10, 2024 6.370 6.560 6.340 6.420 5,442 -0.18(-2.73%)
Apr 09, 2024 6.380 6.600 6.291 6.600 5,539 +0.34(+5.47%)
Apr 08, 2024 6.390 6.590 6.250 6.258 12,573 -0.13(-2.07%)
Apr 05, 2024 6.340 6.485 6.260 6.390 10,862 +0.06(+0.95%)
Apr 04, 2024 6.140 6.620 6.140 6.330 20,071 +0.09(+1.44%)
Apr 03, 2024 6.340 6.360 6.050 6.240 8,807 -0.02(-0.32%)
Apr 02, 2024 6.200 6.545 5.960 6.260 50,558 -0.16(-2.49%)
Apr 01, 2024 6.790 6.800 6.200 6.420 47,616 -0.37(-5.45%)
Mar 28, 2024 5.840 6.900 5.730 6.790 106,277 +0.84(+14.12%)
Mar 27, 2024 5.910 5.950 5.680 5.950 23,554 +0.25(+4.39%)
Mar 26, 2024 5.950 5.950 5.610 5.700 47,983 +0.10(+1.79%)
Mar 25, 2024 5.310 5.700 5.300 5.600 36,027 +0.30(+5.66%)
Mar 22, 2024 5.280 5.500 5.280 5.300 9,914 -0.26(-4.68%)
Mar 21, 2024 5.540 5.830 5.250 5.560 40,755 +0.25(+4.81%)
Mar 20, 2024 5.120 5.591 5.080 5.305 14,882 +0.01(+0.28%)
Mar 19, 2024 5.210 5.350 5.030 5.290 30,562 +0.09(+1.73%)
Mar 18, 2024 5.220 5.500 5.190 5.200 30,349 -0.14(-2.62%)
Mar 15, 2024 5.260 5.640 5.120 5.340 31,058 -0.05(-0.93%)
Mar 14, 2024 5.600 5.600 5.150 5.390 30,513 -0.23(-4.09%)
Mar 13, 2024 5.850 5.880 5.510 5.620 15,343 -0.22(-3.77%)
Mar 12, 2024 6.000 6.160 5.585 5.840 29,575 +0.02(+0.34%)
Mar 11, 2024 5.360 5.990 5.300 5.820 69,872 +0.46(+8.58%)
Mar 08, 2024 5.420 5.700 5.206 5.360 47,887 -0.07(-1.29%)
Mar 07, 2024 5.360 5.720 5.280 5.430 56,784 +0.02(+0.37%)
Mar 06, 2024 4.780 5.410 4.760 5.410 35,383 +0.65(+13.66%)
Mar 05, 2024 5.120 5.120 4.600 4.760 70,493 -0.45(-8.64%)
Mar 04, 2024 5.490 5.565 5.100 5.210 22,288 -0.28(-5.10%)
Mar 01, 2024 5.350 5.515 5.300 5.490 15,674 +0.05(+0.92%)
Feb 29, 2024 5.760 5.801 5.380 5.440 50,669 -0.56(-9.33%)
Feb 28, 2024 5.950 6.035 5.720 6.000 57,863 +0.11(+1.87%)
Feb 27, 2024 6.040 6.100 5.612 5.890 39,509 -0.07(-1.17%)
Feb 26, 2024 5.480 5.970 5.460 5.960 70,754 +0.48(+8.76%)
Feb 23, 2024 5.610 5.720 5.386 5.480 48,756 -0.34(-5.84%)
Feb 22, 2024 5.660 5.980 5.600 5.820 67,501 -0.13(-2.18%)
Feb 21, 2024 6.420 6.420 5.100 5.950 996,682 -0.37(-5.85%)
Feb 20, 2024 6.580 6.700 6.050 6.320 51,898 +0.10(+1.61%)
Feb 16, 2024 6.460 6.470 6.200 6.220 19,838 -0.21(-3.27%)
Feb 15, 2024 6.760 6.817 6.040 6.430 28,419 -0.17(-2.58%)
Feb 14, 2024 6.260 6.600 6.190 6.600 46,068 +0.68(+11.49%)
Feb 13, 2024 6.310 6.310 5.650 5.920 16,013 -0.46(-7.21%)
Feb 12, 2024 6.030 6.465 6.030 6.380 72,651 +0.35(+5.80%)
Feb 09, 2024 6.100 6.400 5.680 6.030 63,454 +0.05(+0.84%)
Feb 08, 2024 5.550 6.240 5.550 5.980 65,108 +0.61(+11.36%)
Feb 07, 2024 5.250 5.525 5.234 5.370 14,305 +0.13(+2.48%)
Feb 06, 2024 4.870 5.427 4.870 5.240 13,206 +0.37(+7.60%)
Feb 05, 2024 5.590 5.630 4.850 4.870 35,057 -0.78(-13.81%)
Feb 02, 2024 5.220 5.500 5.220 5.650 15,044 +0.26(+4.82%)
Feb 01, 2024 5.410 5.700 5.132 5.390 16,174 +0.03(+0.54%)
Jan 31, 2024 5.350 5.596 5.310 5.361 9,956 -0.02(-0.35%)
Jan 30, 2024 6.050 6.060 5.380 5.380 29,667 -0.68(-11.22%)
Jan 29, 2024 5.800 6.070 5.220 6.060 67,944 +0.31(+5.39%)
Jan 26, 2024 5.560 5.960 5.560 5.750 36,150 +0.37(+6.88%)
Jan 25, 2024 6.140 6.300 5.250 5.380 119,586 -0.76(-12.38%)
Jan 24, 2024 5.700 6.240 5.700 6.140 45,117 +0.56(+10.04%)
Jan 23, 2024 5.390 5.650 5.040 5.580 39,482 +0.14(+2.57%)
Jan 22, 2024 4.670 5.440 4.670 5.440 52,638 +0.77(+16.49%)
Jan 19, 2024 4.510 4.670 4.040 4.670 135,159 +0.64(+15.88%)
Jan 18, 2024 4.380 4.528 4.030 4.030 45,116 -0.20(-4.73%)
Jan 17, 2024 4.900 4.950 4.140 4.230 55,471 -0.64(-13.14%)
Jan 16, 2024 5.850 5.850 4.810 4.870 91,424 -0.99(-16.89%)
Jan 12, 2024 6.990 6.990 5.577 5.860 129,879 -1.13(-16.17%)
Jan 11, 2024 7.800 7.800 6.720 6.990 105,979 -0.13(-1.83%)
Jan 10, 2024 7.070 7.440 6.860 7.120 35,026 -0.09(-1.25%)
Jan 09, 2024 7.290 7.395 6.910 7.210 81,404 -0.08(-1.10%)
Jan 08, 2024 6.900 7.350 6.854 7.290 51,708 +0.29(+4.14%)
Jan 05, 2024 7.080 7.445 6.780 7.000 44,362 -0.33(-4.50%)
Jan 04, 2024 7.040 7.500 6.910 7.330 48,915 +0.23(+3.24%)
Jan 03, 2024 7.500 7.680 6.708 7.100 95,084 -0.66(-8.51%)
Jan 02, 2024 7.880 8.300 7.590 7.760 93,386 +0.27(+3.60%)
Dec 29, 2023 9.200 9.300 7.280 7.490 157,785 -1.81(-19.46%)
Dec 28, 2023 9.700 9.700 8.650 9.300 128,216 +0.00(+0.00%)
Dec 27, 2023 8.500 9.430 8.430 9.300 299,448 +1.26(+15.67%)
Dec 26, 2023 8.930 8.930 7.800 8.040 106,342 -0.73(-8.32%)
Dec 22, 2023 8.370 9.440 8.290 8.770 160,558 -0.03(-0.34%)
Dec 21, 2023 9.720 10.00 8.400 8.800 120,222 -0.70(-7.37%)
Dec 20, 2023 7.790 9.910 7.600 9.500 298,333 +1.71(+21.95%)
Dec 19, 2023 7.990 7.990 7.660 7.790 35,054 +0.05(+0.65%)
Dec 18, 2023 7.290 7.986 7.180 7.740 46,012 +0.25(+3.34%)
Dec 15, 2023 6.820 7.500 6.820 7.490 29,566 +0.38(+5.34%)
Dec 14, 2023 6.900 7.300 6.850 7.110 39,755 +0.46(+6.84%)
Dec 13, 2023 6.600 6.865 6.240 6.655 23,245 -0.04(-0.67%)
Dec 12, 2023 6.301 6.903 6.300 6.700 43,832 +0.47(+7.54%)
Dec 11, 2023 6.800 6.820 6.120 6.230 20,703 -0.56(-8.25%)
Dec 08, 2023 6.150 7.230 6.100 6.790 114,792 +0.52(+8.29%)
Dec 07, 2023 6.610 6.710 6.150 6.270 21,244 -0.41(-6.14%)
Dec 06, 2023 7.310 7.310 6.610 6.680 44,701 -0.44(-6.18%)
Dec 05, 2023 8.660 8.660 6.984 7.120 95,430 -1.22(-14.63%)
Dec 04, 2023 9.000 9.300 7.830 8.340 106,065 -0.07(-0.83%)
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.