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

The9 Ltd ADR (NQ: NCTY )

7.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 31, 2021 7.060 7.199 6.697 6.700 344,952 -0.27(-3.87%)
Dec 30, 2021 7.090 7.350 6.850 6.970 567,659 -0.02(-0.29%)
Dec 29, 2021 7.430 7.500 6.920 6.990 256,800 -0.54(-7.17%)
Dec 28, 2021 7.620 7.805 7.430 7.530 230,065 -0.20(-2.59%)
Dec 27, 2021 8.300 8.300 7.630 7.730 301,476 -0.38(-4.69%)
Dec 23, 2021 8.060 8.320 7.785 8.110 297,783 +0.05(+0.62%)
Dec 22, 2021 7.860 8.240 7.830 8.060 247,794 +0.08(+1.00%)
Dec 21, 2021 8.150 8.170 7.890 7.980 232,884 +0.18(+2.31%)
Dec 20, 2021 8.070 8.180 7.703 7.800 241,065 -0.55(-6.59%)
Dec 17, 2021 8.710 8.820 8.320 8.350 1,309,496 -0.53(-5.97%)
Dec 16, 2021 8.940 9.110 8.675 8.880 506,176 +0.29(+3.38%)
Dec 15, 2021 8.420 8.630 8.030 8.590 408,690 +0.19(+2.26%)
Dec 14, 2021 8.300 8.855 8.200 8.400 386,218 -0.18(-2.10%)
Dec 13, 2021 7.930 8.930 7.910 8.580 702,448 +0.75(+9.58%)
Dec 10, 2021 8.440 8.450 7.760 7.830 417,994 -0.54(-6.45%)
Dec 09, 2021 8.810 8.940 8.330 8.370 297,914 -0.35(-4.01%)
Dec 08, 2021 8.560 9.150 8.300 8.720 367,919 +0.10(+1.16%)
Dec 07, 2021 8.660 9.000 8.620 8.620 412,550 +0.46(+5.64%)
Dec 06, 2021 7.600 8.490 7.140 8.160 727,987 -0.16(-1.92%)
Dec 03, 2021 9.090 9.090 8.030 8.320 835,918 -0.62(-6.94%)
Dec 02, 2021 9.510 9.649 8.610 8.940 603,435 -0.47(-4.99%)
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.