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 -0.148 (-2.19%)
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 (%)
Mar 29, 2019 202.00 203.00 188.00 188.00 6,198 -17.00(-8.29%)
Mar 28, 2019 188.00 209.00 186.00 205.00 18,895 +20.00(+10.81%)
Mar 27, 2019 181.00 195.00 180.00 185.00 9,342 +7.00(+3.93%)
Mar 26, 2019 206.00 217.00 178.00 178.00 22,698 -23.00(-11.44%)
Mar 25, 2019 383.00 383.00 195.00 201.00 133,521 -51.00(-20.24%)
Mar 22, 2019 272.00 280.00 233.00 252.00 5,540 -8.00(-3.08%)
Mar 21, 2019 244.00 288.00 231.00 260.00 5,519 +16.00(+6.56%)
Mar 20, 2019 265.00 309.00 230.00 244.00 20,851 -12.00(-4.69%)
Mar 19, 2019 212.00 256.00 212.00 256.00 12,473 +53.00(+26.11%)
Mar 18, 2019 209.00 215.00 196.00 203.00 6,292 +18.00(+9.73%)
Mar 15, 2019 175.00 192.00 175.00 185.00 1,281 +10.00(+5.71%)
Mar 14, 2019 175.00 184.16 175.00 175.00 1,041 +0.00(+0.00%)
Mar 13, 2019 160.00 178.00 160.00 175.00 1,277 +14.00(+8.70%)
Mar 12, 2019 160.00 167.00 154.00 161.00 1,321 -2.00(-1.23%)
Mar 11, 2019 156.00 165.00 152.00 163.00 1,483 +10.00(+6.54%)
Mar 08, 2019 165.00 169.00 153.00 153.00 1,896 -17.00(-10.00%)
Mar 07, 2019 181.00 185.00 161.00 170.00 2,583 -11.00(-6.08%)
Mar 06, 2019 200.00 200.00 175.00 181.00 8,885 -44.00(-19.56%)
Mar 05, 2019 344.00 390.00 216.00 225.00 142,488 +30.00(+15.38%)
Mar 04, 2019 151.00 197.00 151.00 195.00 7,464 +47.00(+31.76%)
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.