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

The9 Ltd ADR (NQ: NCTY )

6.000 +0.250 (+4.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
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%)
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.