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

The9 Ltd ADR (NQ: NCTY )

6.850 -0.090 (-1.30%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 27, 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 (%)
Aug 31, 2021 154.60 163.70 153.90 157.10 110,143 -0.90(-0.57%)
Aug 30, 2021 156.10 164.70 149.10 158.00 250,685 +8.10(+5.40%)
Aug 27, 2021 148.00 156.70 147.10 149.90 217,862 +6.40(+4.46%)
Aug 26, 2021 146.70 154.10 141.50 143.50 93,824 -10.00(-6.51%)
Aug 25, 2021 152.00 158.00 144.00 153.50 216,250 +7.30(+4.99%)
Aug 24, 2021 143.50 146.90 137.10 146.20 176,465 +1.40(+0.97%)
Aug 23, 2021 148.30 154.50 142.00 144.80 182,627 +5.70(+4.10%)
Aug 20, 2021 136.10 145.80 134.60 139.10 510,353 +10.20(+7.91%)
Aug 19, 2021 122.50 131.40 119.50 128.90 272,771 +2.30(+1.82%)
Aug 18, 2021 126.00 137.89 116.49 126.60 148,632 +0.40(+0.32%)
Aug 17, 2021 134.20 137.70 124.30 126.20 146,505 -11.40(-8.28%)
Aug 16, 2021 148.00 148.90 135.90 137.60 242,135 -10.30(-6.96%)
Aug 13, 2021 165.10 170.70 147.50 147.90 233,792 -10.20(-6.45%)
Aug 12, 2021 155.00 159.00 139.80 158.10 318,497 -4.90(-3.01%)
Aug 11, 2021 167.00 175.90 158.20 163.00 370,232 +5.60(+3.56%)
Aug 10, 2021 173.40 176.70 150.00 157.40 378,875 -11.20(-6.64%)
Aug 09, 2021 154.10 184.10 147.90 168.60 1,404,452 +27.70(+19.66%)
Aug 06, 2021 130.80 150.00 126.80 140.90 776,831 +14.60(+11.56%)
Aug 05, 2021 116.40 132.20 112.40 126.30 314,234 +6.50(+5.43%)
Aug 04, 2021 116.80 132.70 113.80 119.80 490,028 +6.90(+6.11%)
Aug 03, 2021 110.80 118.00 106.00 112.90 183,314 +0.70(+0.62%)
Aug 02, 2021 111.00 124.40 110.50 112.20 247,605 +0.10(+0.09%)
Jul 30, 2021 109.90 116.60 106.90 112.10 134,097 -1.60(-1.41%)
Jul 29, 2021 115.90 124.00 111.00 113.70 199,841 -3.60(-3.07%)
Jul 28, 2021 114.50 129.50 112.10 117.30 507,854 +13.10(+12.57%)
Jul 27, 2021 114.15 118.80 101.70 104.20 285,270 -29.80(-22.24%)
Jul 26, 2021 95.50 139.00 91.60 134.00 2,015,969 +47.20(+54.38%)
Jul 23, 2021 92.10 92.60 86.30 86.80 71,970 -7.40(-7.86%)
Jul 22, 2021 102.20 102.50 92.70 94.20 75,156 -6.60(-6.55%)
Jul 21, 2021 96.30 102.70 95.40 100.80 170,663 +9.30(+10.16%)
Jul 20, 2021 88.10 93.90 85.54 91.50 124,730 +3.70(+4.21%)
Jul 19, 2021 93.50 95.00 85.02 87.80 174,537 -10.20(-10.41%)
Jul 16, 2021 100.00 101.48 95.30 98.00 73,833 -1.40(-1.41%)
Jul 15, 2021 103.30 106.40 97.20 99.40 91,481 -6.10(-5.78%)
Jul 14, 2021 109.90 117.80 103.30 105.50 97,912 -4.70(-4.26%)
Jul 13, 2021 114.30 114.50 109.70 110.20 44,055 -3.70(-3.25%)
Jul 12, 2021 115.90 118.80 111.00 113.90 71,090 -1.70(-1.47%)
Jul 09, 2021 120.00 120.00 112.70 115.60 74,829 -0.50(-0.43%)
Jul 08, 2021 112.30 117.40 110.10 116.10 125,726 -4.50(-3.73%)
Jul 07, 2021 131.30 131.70 119.50 120.60 72,607 -10.30(-7.87%)
Jul 06, 2021 127.70 132.71 124.90 130.90 59,536 +2.20(+1.71%)
Jul 02, 2021 137.30 137.80 126.60 128.70 88,029 -6.30(-4.67%)
Jul 01, 2021 140.30 143.80 133.30 135.00 68,573 -7.60(-5.33%)
Jun 30, 2021 150.00 150.00 139.50 142.60 108,506 -10.10(-6.61%)
Jun 29, 2021 158.50 166.90 150.60 152.70 214,342 +1.10(+0.73%)
Jun 28, 2021 137.10 157.50 135.80 151.60 290,013 +17.00(+12.63%)
Jun 25, 2021 133.30 139.00 132.70 134.60 103,301 -4.40(-3.17%)
Jun 24, 2021 133.90 142.10 132.20 139.00 181,476 +6.00(+4.51%)
Jun 23, 2021 144.10 151.80 132.20 133.00 242,066 -2.60(-1.92%)
Jun 22, 2021 135.90 140.30 117.60 135.60 412,555 -10.00(-6.87%)
Jun 21, 2021 151.20 158.50 141.50 145.60 250,894 -19.40(-11.76%)
Jun 18, 2021 180.10 187.10 165.00 165.00 187,280 -22.50(-12.00%)
Jun 17, 2021 177.00 190.56 174.50 187.50 180,662 +4.30(+2.35%)
Jun 16, 2021 172.30 186.80 171.80 183.20 182,063 -2.80(-1.51%)
Jun 15, 2021 192.00 193.30 167.23 186.00 325,050 -2.70(-1.43%)
Jun 14, 2021 202.80 213.60 184.90 188.70 550,328 -5.00(-2.58%)
Jun 11, 2021 166.40 201.90 163.50 193.70 663,845 +33.20(+20.69%)
Jun 10, 2021 171.50 192.10 157.60 160.50 613,586 -10.60(-6.20%)
Jun 09, 2021 144.90 191.00 137.70 171.10 1,980,075 +40.20(+30.71%)
Jun 08, 2021 131.40 132.90 122.90 130.90 216,250 -7.30(-5.28%)
Jun 07, 2021 131.50 138.80 123.70 138.20 336,394 +6.70(+5.10%)
Jun 04, 2021 131.00 162.50 124.00 131.50 2,798,206 +22.10(+20.20%)
Jun 03, 2021 115.30 116.10 107.95 109.40 113,551 -7.00(-6.01%)
Jun 02, 2021 120.50 121.80 113.80 116.40 114,844 -6.50(-5.29%)
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.