Skip to main content
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 29, 2022 2.580 2.693 2.360 2.370 187,562 -0.21(-8.14%)
Apr 28, 2022 2.450 2.630 2.430 2.580 193,362 +0.14(+5.74%)
Apr 27, 2022 2.550 2.690 2.400 2.440 186,563 -0.07(-2.79%)
Apr 26, 2022 2.640 2.670 2.510 2.510 105,687 -0.18(-6.69%)
Apr 25, 2022 2.520 2.740 2.460 2.690 178,172 +0.11(+4.26%)
Apr 22, 2022 2.520 2.640 2.420 2.580 253,902 +0.07(+2.79%)
Apr 21, 2022 2.740 2.780 2.500 2.510 343,722 -0.23(-8.39%)
Apr 20, 2022 2.920 2.920 2.650 2.740 384,520 -0.12(-4.20%)
Apr 19, 2022 2.750 2.910 2.640 2.860 231,348 +0.12(+4.38%)
Apr 18, 2022 2.740 2.790 2.600 2.740 423,386 -0.06(-2.14%)
Apr 14, 2022 2.800 3.080 2.790 2.800 858,808 +0.03(+1.08%)
Apr 13, 2022 2.600 2.843 2.600 2.770 297,874 +0.22(+8.63%)
Apr 12, 2022 2.710 2.789 2.495 2.550 280,313 -0.13(-4.85%)
Apr 11, 2022 2.800 2.800 2.620 2.680 325,124 -0.12(-4.29%)
Apr 08, 2022 2.980 2.999 2.800 2.800 169,807 -0.16(-5.25%)
Apr 07, 2022 2.940 3.040 2.810 2.955 295,395 +0.06(+2.25%)
Apr 06, 2022 3.020 3.022 2.810 2.890 309,132 -0.20(-6.47%)
Apr 05, 2022 3.230 3.230 2.980 3.090 244,628 -0.08(-2.52%)
Apr 04, 2022 3.070 3.270 3.060 3.170 278,339 +0.17(+5.67%)
Apr 01, 2022 3.010 3.060 2.860 3.000 402,759 +0.02(+0.67%)
Mar 31, 2022 3.330 3.330 2.960 2.980 541,667 -0.23(-7.17%)
Mar 30, 2022 3.440 3.590 3.210 3.210 300,787 -0.23(-6.69%)
Mar 29, 2022 3.450 3.750 3.330 3.440 780,942 +0.01(+0.29%)
Mar 28, 2022 3.470 3.580 3.259 3.430 491,183 +0.21(+6.52%)
Mar 25, 2022 3.520 3.600 3.170 3.220 621,511 -0.38(-10.43%)
Mar 24, 2022 3.610 3.640 3.310 3.595 585,247 +0.03(+0.70%)
Mar 23, 2022 3.680 4.030 3.430 3.570 888,929 +0.08(+2.29%)
Mar 22, 2022 3.490 3.740 3.460 3.490 568,490 +0.13(+3.87%)
Mar 21, 2022 3.350 3.485 3.231 3.360 175,230 -0.14(-4.00%)
Mar 18, 2022 3.300 3.636 3.270 3.500 552,153 +0.18(+5.42%)
Mar 17, 2022 3.080 3.520 3.030 3.320 494,483 +0.06(+1.84%)
Mar 16, 2022 3.060 3.280 2.962 3.260 465,458 +0.58(+21.64%)
Mar 15, 2022 2.500 2.690 2.280 2.680 640,144 +0.13(+5.10%)
Mar 14, 2022 3.020 3.020 2.380 2.550 702,216 -0.49(-16.12%)
Mar 11, 2022 3.490 3.500 3.040 3.040 266,692 -0.34(-10.06%)
Mar 10, 2022 3.420 3.450 3.260 3.380 103,477 -0.18(-5.06%)
Mar 09, 2022 3.460 3.640 3.450 3.560 203,269 +0.27(+8.21%)
Mar 08, 2022 3.260 3.420 3.080 3.290 258,059 +0.08(+2.49%)
Mar 07, 2022 3.340 3.410 3.200 3.210 177,626 -0.09(-2.73%)
Mar 04, 2022 3.560 3.590 3.300 3.300 261,332 -0.37(-10.08%)
Mar 03, 2022 4.020 4.030 3.600 3.670 219,080 -0.33(-8.25%)
Mar 02, 2022 3.950 4.120 3.880 4.000 103,426 +0.06(+1.52%)
Mar 01, 2022 4.100 4.233 3.880 3.940 251,769 -0.01(-0.25%)
Feb 28, 2022 3.700 4.110 3.680 3.950 235,088 +0.20(+5.33%)
Feb 25, 2022 3.830 3.800 3.671 3.750 206,090 +0.00(+0.00%)
Feb 24, 2022 3.100 3.800 3.060 3.750 305,404 +0.32(+9.33%)
Feb 23, 2022 3.840 3.940 3.420 3.430 331,650 -0.35(-9.26%)
Feb 22, 2022 3.880 3.980 3.720 3.780 213,919 -0.24(-5.97%)
Feb 18, 2022 4.020 0 -0.22(-5.19%)
Feb 17, 2022 4.570 4.570 4.240 4.240 164,238 -0.34(-7.42%)
Feb 16, 2022 4.430 4.800 4.430 4.580 311,059 -0.20(-4.18%)
Feb 15, 2022 4.400 4.780 4.400 4.780 351,746 +0.60(+14.35%)
Feb 14, 2022 4.290 4.500 4.120 4.180 171,220 -0.12(-2.79%)
Feb 11, 2022 4.550 4.780 4.240 4.300 321,882 -0.29(-6.32%)
Feb 10, 2022 4.340 4.980 4.340 4.590 505,486 +0.03(+0.66%)
Feb 09, 2022 4.440 4.600 4.310 4.560 370,659 +0.25(+5.80%)
Feb 08, 2022 4.210 4.340 4.040 4.310 207,046 +0.01(+0.23%)
Feb 07, 2022 4.310 4.585 4.220 4.300 412,787 +0.06(+1.42%)
Feb 04, 2022 3.990 4.300 3.910 4.240 364,282 +0.30(+7.61%)
Feb 03, 2022 4.050 3.920 3.940 122,276 -0.24(-5.74%)
Feb 02, 2022 4.490 4.500 4.115 4.180 170,287 -0.35(-7.73%)
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.