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

The9 Ltd ADR (NQ: NCTY )

6.500 -0.102 (-1.55%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 20, 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 (%)
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%)
Dec 01, 2023 8.650 9.135 8.240 8.410 109,070 +0.09(+1.08%)
Nov 30, 2023 7.240 8.500 7.240 8.320 126,864 +1.16(+16.20%)
Nov 29, 2023 6.990 7.380 6.961 7.160 38,645 +0.38(+5.60%)
Nov 28, 2023 6.600 6.999 6.510 6.780 24,734 +0.13(+1.95%)
Nov 27, 2023 6.900 7.073 6.500 6.650 32,150 +0.01(+0.15%)
Nov 24, 2023 6.500 6.790 6.500 6.640 54,039 +0.23(+3.59%)
Nov 22, 2023 6.930 6.960 6.300 6.410 26,973 -0.35(-5.18%)
Nov 21, 2023 7.320 7.320 6.660 6.760 25,043 +0.00(+0.00%)
Nov 20, 2023 6.760 6.960 6.550 6.760 23,362 +0.24(+3.68%)
Nov 17, 2023 7.110 7.160 6.500 6.520 34,760 -0.74(-10.19%)
Nov 16, 2023 7.500 7.550 7.250 7.260 11,696 -0.44(-5.65%)
Nov 15, 2023 7.670 7.820 7.310 7.695 28,617 +0.25(+3.43%)
Nov 14, 2023 7.350 8.000 7.210 7.440 25,075 +0.09(+1.22%)
Nov 13, 2023 7.790 7.790 7.250 7.350 32,651 -0.45(-5.77%)
Nov 10, 2023 7.400 7.800 7.170 7.800 31,201 +0.23(+3.04%)
Nov 09, 2023 7.350 7.790 7.300 7.570 72,845 +0.77(+11.32%)
Nov 08, 2023 6.300 6.821 6.300 6.800 18,517 +0.60(+9.68%)
Nov 07, 2023 6.290 6.300 5.776 6.200 30,911 -0.05(-0.80%)
Nov 06, 2023 6.180 6.500 6.050 6.250 22,168 +0.24(+3.99%)
Nov 03, 2023 5.940 6.209 5.720 6.010 36,061 +0.12(+2.04%)
Nov 02, 2023 5.090 5.890 5.090 5.890 36,441 +0.85(+16.98%)
Nov 01, 2023 5.150 5.150 4.950 5.035 13,519 -0.24(-4.55%)
Oct 31, 2023 5.310 5.310 5.000 5.275 12,375 -0.01(-0.10%)
Oct 30, 2023 5.370 5.370 5.100 5.280 18,513 +0.11(+2.13%)
Oct 27, 2023 5.220 5.500 5.120 5.170 44,116 -0.04(-0.77%)
Oct 26, 2023 5.390 5.690 4.970 5.210 52,619 -0.15(-2.80%)
Oct 25, 2023 4.550 5.590 4.500 5.360 111,304 +0.98(+22.37%)
Oct 24, 2023 4.220 4.600 4.130 4.380 70,282 +0.49(+12.60%)
Oct 23, 2023 3.580 4.130 3.580 3.890 46,786 +0.31(+8.66%)
Oct 20, 2023 3.870 3.870 3.553 3.580 15,736 -0.02(-0.56%)
Oct 19, 2023 3.800 3.935 3.600 3.600 33,382 -0.24(-6.25%)
Oct 18, 2023 4.240 4.240 3.810 3.840 21,695 -0.34(-8.13%)
Oct 17, 2023 4.390 4.390 4.133 4.180 19,980 -0.03(-0.71%)
Oct 16, 2023 4.240 4.310 4.118 4.210 17,246 +0.07(+1.69%)
Oct 13, 2023 4.050 4.330 4.010 4.140 11,156 +0.09(+2.22%)
Oct 12, 2023 4.140 4.180 4.020 4.050 10,028 -0.06(-1.46%)
Oct 11, 2023 4.380 4.380 3.903 4.110 41,544 -0.33(-7.43%)
Oct 10, 2023 4.140 4.540 4.060 4.440 40,718 +0.37(+9.09%)
Oct 09, 2023 3.890 4.130 3.780 4.070 61,492 +0.21(+5.44%)
Oct 06, 2023 3.900 3.910 3.800 3.860 45,290 +0.16(+4.32%)
Oct 05, 2023 3.570 3.933 3.510 3.700 83,249 +0.15(+4.23%)
Oct 04, 2023 3.790 3.790 3.330 3.550 64,299 -0.14(-3.79%)
Oct 03, 2023 4.720 4.860 3.500 3.690 165,338 -1.13(-23.44%)
Oct 02, 2023 5.750 6.300 4.622 4.820 90,534 -1.96(-28.91%)
Sep 29, 2023 7.396 7.396 6.600 6.780 13,854 -0.52(-7.07%)
Sep 28, 2023 7.000 7.500 6.874 7.296 17,957 +0.16(+2.18%)
Sep 27, 2023 6.900 7.188 6.785 7.140 20,476 +0.40(+6.00%)
Sep 26, 2023 6.800 6.930 6.700 6.736 4,011 -0.25(-3.63%)
Sep 25, 2023 6.900 6.990 6.801 6.990 3,438 +0.09(+1.30%)
Sep 22, 2023 6.700 6.995 6.662 6.900 8,200 +0.24(+3.60%)
Sep 21, 2023 6.800 6.900 6.511 6.660 26,912 -0.44(-6.20%)
Sep 20, 2023 6.792 7.188 6.792 7.100 3,784 +0.11(+1.57%)
Sep 19, 2023 6.876 7.230 6.700 6.990 18,704 +0.11(+1.66%)
Sep 18, 2023 6.900 7.235 6.700 6.876 7,901 +0.06(+0.82%)
Sep 15, 2023 7.000 7.100 6.800 6.820 6,453 -0.33(-4.60%)
Sep 14, 2023 7.126 7.500 7.100 7.149 10,568 +0.08(+1.09%)
Sep 13, 2023 7.005 7.160 6.960 7.072 10,078 -0.07(-1.01%)
Sep 12, 2023 7.150 7.587 6.950 7.144 23,637 +0.10(+1.42%)
Sep 11, 2023 7.100 7.240 6.650 7.044 26,706 -0.12(-1.70%)
Sep 08, 2023 7.400 7.623 7.100 7.166 16,312 -0.23(-3.16%)
Sep 07, 2023 8.000 8.000 7.349 7.400 16,438 -0.08(-1.04%)
Sep 06, 2023 7.774 7.900 7.400 7.478 22,346 -0.12(-1.61%)
Sep 05, 2023 8.000 8.290 7.600 7.600 15,879 -0.19(-2.44%)
Sep 01, 2023 7.900 8.000 7.655 7.790 16,121 -0.23(-2.90%)
Aug 31, 2023 8.500 8.490 7.800 8.023 9,457 -0.26(-3.13%)
Aug 30, 2023 8.489 8.501 8.201 8.282 10,600 -0.22(-2.56%)
Aug 29, 2023 7.500 8.680 7.511 8.500 41,689 +0.76(+9.78%)
Aug 28, 2023 7.413 7.850 7.401 7.743 20,367 +0.14(+1.88%)
Aug 25, 2023 7.300 7.686 7.300 7.600 12,248 +0.15(+2.00%)
Aug 24, 2023 8.050 8.100 7.450 7.451 27,725 -0.74(-9.00%)
Aug 23, 2023 7.772 8.200 7.700 8.188 16,177 +0.28(+3.49%)
Aug 22, 2023 8.010 8.500 7.701 7.912 11,018 -0.18(-2.22%)
Aug 21, 2023 8.400 8.800 8.001 8.092 28,257 +0.34(+4.36%)
Aug 18, 2023 7.500 7.799 7.500 7.754 27,803 -0.02(-0.28%)
Aug 17, 2023 8.008 8.008 7.600 7.776 29,161 +0.02(+0.32%)
Aug 16, 2023 8.100 8.489 7.510 7.751 50,427 -0.51(-6.22%)
Aug 15, 2023 8.800 8.800 8.250 8.265 17,307 -0.58(-6.58%)
Aug 14, 2023 8.300 8.881 8.300 8.847 19,467 +0.60(+7.24%)
Aug 11, 2023 8.900 8.930 8.060 8.250 26,676 -0.69(-7.68%)
Aug 10, 2023 8.436 9.000 8.436 8.936 28,315 +0.60(+7.20%)
Aug 09, 2023 8.300 8.800 8.104 8.336 28,088 +0.24(+2.91%)
Aug 08, 2023 8.000 8.500 7.851 8.100 27,755 +0.00(+0.00%)
Aug 07, 2023 8.105 8.430 7.610 8.100 39,710 -0.09(-1.10%)
Aug 04, 2023 8.700 8.700 8.105 8.190 22,694 -0.31(-3.64%)
Aug 03, 2023 9.200 9.200 8.200 8.499 63,957 -0.69(-7.53%)
Aug 02, 2023 9.400 10.20 9.000 9.191 36,658 -0.61(-6.21%)
Aug 01, 2023 9.368 9.800 9.368 9.800 17,234 -0.03(-0.27%)
Jul 31, 2023 10.00 10.20 9.334 9.827 23,061 +0.23(+2.36%)
Jul 28, 2023 9.900 10.38 9.150 9.600 93,049 -0.39(-3.88%)
Jul 27, 2023 11.50 11.60 9.620 9.988 47,200 -1.21(-10.82%)
Jul 26, 2023 11.00 11.48 10.80 11.20 25,315 -0.10(-0.88%)
Jul 25, 2023 11.20 11.70 10.70 11.30 31,625 +0.50(+4.63%)
Jul 24, 2023 11.20 11.70 10.60 10.80 41,776 -0.95(-8.09%)
Jul 21, 2023 11.20 11.80 10.60 11.75 59,252 +0.55(+4.91%)
Jul 20, 2023 12.40 13.00 11.00 11.20 116,346 -0.40(-3.45%)
Jul 19, 2023 10.80 12.20 10.80 11.60 96,812 +0.80(+7.41%)
Jul 18, 2023 11.40 11.98 10.30 10.80 107,726 -0.90(-7.69%)
Jul 17, 2023 12.50 13.40 11.10 11.70 119,190 -1.30(-10.00%)
Jul 14, 2023 13.20 14.70 12.50 13.00 307,752 +0.30(+2.36%)
Jul 13, 2023 10.20 13.50 10.20 12.70 225,918 +2.30(+22.12%)
Jul 12, 2023 11.60 11.60 9.221 10.40 118,608 +0.20(+1.96%)
Jul 11, 2023 11.00 11.70 9.902 10.20 207,917 +0.64(+6.69%)
Jul 10, 2023 7.700 9.750 7.676 9.560 115,403 +1.94(+25.38%)
Jul 07, 2023 7.890 8.300 7.500 7.625 23,709 +0.03(+0.33%)
Jul 06, 2023 8.100 8.249 7.333 7.600 27,688 -0.56(-6.92%)
Jul 05, 2023 7.899 8.500 7.702 8.165 28,667 +0.06(+0.80%)
Jul 03, 2023 7.700 8.300 7.503 8.100 37,230 +0.63(+8.39%)
Jun 30, 2023 7.600 7.899 7.315 7.473 14,031 -0.32(-4.07%)
Jun 29, 2023 7.900 7.972 7.400 7.790 5,633 +0.09(+1.17%)
Jun 28, 2023 7.402 7.900 7.310 7.700 5,351 -0.22(-2.75%)
Jun 27, 2023 7.801 8.000 7.676 7.918 13,182 -0.07(-0.84%)
Jun 26, 2023 7.700 8.087 7.700 7.985 11,012 +0.14(+1.75%)
Jun 23, 2023 7.447 8.050 7.400 7.848 14,415 +0.35(+4.72%)
Jun 22, 2023 8.000 8.500 7.301 7.494 31,132 -0.33(-4.28%)
Jun 21, 2023 7.179 8.199 7.000 7.829 59,937 +0.83(+11.87%)
Jun 20, 2023 6.900 7.100 6.727 6.998 12,215 -0.10(-1.44%)
Jun 16, 2023 6.900 7.179 6.721 7.100 14,889 +0.16(+2.32%)
Jun 15, 2023 6.900 6.987 6.620 6.939 12,635 -1.26(-15.39%)
May 08, 2023 8.200 8.451 8.010 8.201 9,716 -0.25(-2.97%)
May 05, 2023 8.300 8.850 8.090 8.452 12,315 +0.26(+3.20%)
May 04, 2023 8.210 8.500 8.120 8.190 9,730 +0.19(+2.37%)
May 03, 2023 8.800 8.900 7.905 8.000 22,460 -1.09(-11.99%)
May 02, 2023 9.200 9.258 8.797 9.090 11,924 -0.11(-1.20%)
May 01, 2023 9.000 9.500 8.401 9.200 25,716 +0.58(+6.79%)
Apr 28, 2023 8.700 8.954 8.613 8.615 9,410 -0.27(-3.05%)
Apr 27, 2023 9.100 9.202 8.604 8.886 8,857 -0.31(-3.33%)
Apr 26, 2023 9.198 9.300 8.605 9.192 25,110 +0.79(+9.42%)
Apr 25, 2023 8.350 8.900 8.100 8.401 10,668 -0.10(-1.19%)
Apr 24, 2023 8.700 9.000 8.402 8.502 11,640 -0.28(-3.14%)
Apr 21, 2023 8.465 9.100 8.465 8.778 9,151 +0.07(+0.84%)
Apr 20, 2023 9.300 9.300 8.700 8.705 19,698 -0.89(-9.32%)
Apr 19, 2023 9.900 10.05 9.357 9.600 32,735 -0.90(-8.57%)
Apr 18, 2023 11.10 11.20 10.30 10.50 20,477 +0.20(+1.94%)
Apr 17, 2023 11.50 11.60 10.10 10.30 45,033 -1.39(-11.89%)
Apr 14, 2023 11.90 12.50 11.10 11.69 58,980 +0.19(+1.65%)
Apr 13, 2023 10.50 12.00 10.50 11.50 55,522 +0.96(+9.11%)
Apr 12, 2023 10.80 11.80 10.50 10.54 73,952 +0.04(+0.38%)
Apr 11, 2023 8.800 10.80 8.800 10.50 81,315 +2.16(+25.93%)
Apr 10, 2023 7.700 8.800 7.600 8.338 24,224 +0.74(+9.70%)
Apr 06, 2023 7.749 7.943 7.601 7.601 6,024 -0.19(-2.49%)
Apr 05, 2023 7.912 7.988 7.701 7.795 11,447 -0.04(-0.51%)
Apr 04, 2023 7.850 8.100 7.603 7.835 13,559 +0.08(+0.97%)
Apr 03, 2023 7.600 7.949 7.564 7.760 5,055 -0.04(-0.46%)
Mar 31, 2023 7.949 8.383 7.573 7.796 14,019 -0.20(-2.48%)
Mar 30, 2023 8.000 8.100 7.890 7.994 10,608 +0.24(+3.15%)
Mar 29, 2023 7.979 8.200 7.695 7.750 6,836 -0.09(-1.20%)
Mar 28, 2023 7.900 8.499 7.400 7.844 14,126 -0.06(-0.72%)
Mar 27, 2023 7.800 8.299 7.800 7.901 5,249 -0.03(-0.42%)
Mar 24, 2023 8.176 8.200 7.580 7.934 11,475 -0.27(-3.24%)
Mar 23, 2023 8.600 8.850 8.189 8.200 24,804 -0.30(-3.53%)
Mar 22, 2023 8.700 8.900 8.490 8.500 13,604 -0.27(-3.06%)
Mar 21, 2023 8.100 8.829 8.100 8.768 15,420 +0.75(+9.33%)
Mar 20, 2023 8.600 8.648 8.010 8.020 17,412 -0.48(-5.64%)
Mar 17, 2023 9.100 9.100 8.301 8.499 20,845 -0.10(-1.17%)
Mar 16, 2023 8.500 9.100 8.300 8.600 10,509 +0.10(+1.18%)
Mar 15, 2023 8.600 9.350 8.208 8.500 12,851 -0.70(-7.61%)
Mar 14, 2023 8.900 9.700 8.800 9.200 29,495 +0.95(+11.50%)
Mar 13, 2023 8.066 9.100 7.510 8.251 58,114 +0.85(+11.50%)
Mar 10, 2023 7.600 7.710 7.201 7.400 15,816 -0.42(-5.31%)
Mar 09, 2023 8.300 8.400 7.700 7.815 13,413 -0.60(-7.19%)
Mar 08, 2023 9.000 9.199 8.162 8.420 14,144 -0.78(-8.48%)
Mar 07, 2023 9.600 9.712 9.010 9.200 8,973 -0.50(-5.15%)
Mar 06, 2023 9.400 9.900 9.101 9.700 10,968 +0.16(+1.68%)
Mar 03, 2023 9.300 9.797 9.300 9.540 12,170 -0.26(-2.65%)
Mar 02, 2023 10.30 10.40 9.420 9.800 27,987 -0.70(-6.67%)
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.