Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The9 Ltd ADR (NQ: NCTY )

7.710 -0.270 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2020 5.152 5.496 5.150 5.387 2,974 -0.11(-2.05%)
Apr 29, 2020 5.200 5.500 5.200 5.500 2,192 +0.11(+2.06%)
Apr 28, 2020 5.500 5.500 5.131 5.389 2,719 +0.12(+2.24%)
Apr 27, 2020 5.500 5.500 4.900 5.271 4,307 +0.05(+0.98%)
Apr 24, 2020 5.115 5.500 4.950 5.220 3,280 -0.10(-1.93%)
Apr 23, 2020 5.700 5.700 5.190 5.323 6,324 +0.09(+1.78%)
Apr 22, 2020 5.500 5.606 4.901 5.230 8,051 -0.07(-1.32%)
Apr 21, 2020 5.900 5.900 5.000 5.300 10,247 -0.30(-5.36%)
Apr 20, 2020 4.600 6.000 4.600 5.600 35,053 +1.00(+21.74%)
Apr 17, 2020 4.400 4.827 4.400 4.600 2,240 +0.18(+4.00%)
Apr 16, 2020 4.600 5.000 4.420 4.423 9,062 -0.18(-3.83%)
Apr 15, 2020 4.500 4.600 4.400 4.599 422 -0.00(-0.07%)
Apr 14, 2020 4.500 4.898 4.500 4.602 2,938 +0.16(+3.65%)
Apr 13, 2020 4.500 4.899 4.440 4.440 1,246 -0.06(-1.36%)
Apr 09, 2020 4.900 4.900 4.500 4.501 2,860 -0.05(-1.08%)
Apr 08, 2020 4.680 4.867 4.510 4.550 4,725 -0.05(-1.07%)
Apr 07, 2020 4.413 4.900 4.400 4.599 7,363 +0.10(+2.20%)
Apr 06, 2020 4.400 4.800 4.000 4.500 5,854 +0.30(+7.12%)
Apr 03, 2020 4.022 4.440 4.000 4.201 1,520 +0.02(+0.55%)
Apr 02, 2020 4.033 4.550 4.033 4.178 3,296 -0.21(-4.83%)
Apr 01, 2020 4.800 4.800 3.940 4.390 3,814 -0.51(-10.41%)
Mar 31, 2020 3.800 5.500 3.800 4.900 36,581 +0.90(+22.53%)
Mar 30, 2020 4.400 4.400 3.957 3.999 2,552 -0.30(-7.02%)
Mar 27, 2020 4.200 4.400 3.940 4.301 5,820 +0.02(+0.37%)
Mar 26, 2020 4.150 4.935 4.112 4.285 9,703 +0.17(+4.21%)
Mar 25, 2020 3.855 4.200 3.800 4.112 12,681 +0.21(+5.44%)
Mar 24, 2020 4.400 4.400 3.700 3.900 11,721 -0.19(-4.76%)
Mar 23, 2020 4.190 4.190 3.700 4.095 2,206 +0.05(+1.34%)
Mar 20, 2020 4.300 4.352 3.800 4.041 4,520 +0.02(+0.60%)
Mar 19, 2020 3.800 4.368 3.800 4.017 7,396 +0.29(+7.75%)
Mar 18, 2020 3.502 4.161 3.502 3.728 7,588 -0.47(-11.24%)
Mar 17, 2020 4.600 4.600 3.700 4.200 14,155 -0.30(-6.60%)
Mar 16, 2020 4.305 4.592 3.901 4.497 10,252 +0.40(+9.68%)
Mar 13, 2020 6.000 6.098 4.028 4.100 20,300 -1.70(-29.31%)
Mar 12, 2020 6.171 6.199 5.644 5.800 12,288 -0.59(-9.19%)
Mar 11, 2020 5.880 7.130 5.880 6.387 4,396 +0.17(+2.75%)
Mar 10, 2020 5.951 6.216 5.300 6.216 20,399 +0.27(+4.45%)
Mar 09, 2020 5.800 6.686 5.800 5.951 11,977 -0.85(-12.49%)
Mar 06, 2020 7.000 7.000 6.226 6.800 7,460 -0.20(-2.86%)
Mar 05, 2020 7.272 7.300 6.773 7.000 10,414 -0.15(-2.07%)
Mar 04, 2020 6.979 7.399 6.979 7.148 3,174 -0.05(-0.72%)
Mar 03, 2020 7.201 7.600 7.167 7.200 2,399 -0.03(-0.41%)
Mar 02, 2020 8.000 8.001 7.010 7.230 9,934 +0.03(+0.42%)
Feb 28, 2020 8.900 8.999 6.600 7.200 46,710 -1.75(-19.56%)
Feb 27, 2020 9.206 9.300 8.950 8.951 13,368 -0.25(-2.76%)
Feb 26, 2020 9.350 9.753 9.200 9.205 8,496 -0.10(-1.02%)
Feb 25, 2020 9.400 9.500 9.300 9.300 9,362 -0.10(-1.06%)
Feb 24, 2020 9.900 9.900 9.400 9.400 8,053 -0.60(-6.00%)
Feb 21, 2020 10.70 11.00 9.600 10.00 71,420 +0.60(+6.38%)
Feb 20, 2020 9.600 10.00 9.400 9.400 4,111 +0.00(+0.00%)
Feb 19, 2020 9.500 9.800 9.400 9.400 3,986 -0.15(-1.57%)
Feb 18, 2020 9.592 9.609 9.400 9.550 3,673 -0.04(-0.44%)
Feb 14, 2020 9.700 9.800 9.590 9.592 2,740 -0.40(-3.98%)
Feb 13, 2020 9.700 10.30 9.662 9.990 4,701 +0.27(+2.77%)
Feb 12, 2020 9.700 10.40 9.700 9.721 2,710 +0.02(+0.22%)
Feb 11, 2020 9.600 10.30 9.600 9.700 11,458 +0.10(+1.04%)
Feb 10, 2020 9.700 9.889 9.600 9.600 4,025 -0.10(-1.06%)
Feb 07, 2020 9.400 9.940 9.400 9.703 3,800 +0.08(+0.86%)
Feb 06, 2020 9.600 9.650 9.322 9.620 2,280 +0.10(+1.09%)
Feb 05, 2020 9.270 9.600 9.270 9.516 603 -0.05(-0.56%)
Feb 04, 2020 9.300 9.570 9.200 9.570 5,153 +0.22(+2.35%)
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.