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 30, 2024 6.820 7.000 5.940 6.980 39,670 -0.02(-0.29%)
Apr 29, 2024 7.090 7.090 6.600 7.000 9,224 +0.08(+1.16%)
Apr 26, 2024 6.650 7.200 6.650 6.920 44,551 +0.18(+2.67%)
Apr 25, 2024 6.720 6.750 6.535 6.740 13,723 +0.02(+0.30%)
Apr 24, 2024 6.550 6.890 6.510 6.720 35,364 +0.21(+3.23%)
Apr 23, 2024 6.390 6.650 6.390 6.510 21,323 +0.26(+4.16%)
Apr 22, 2024 6.150 6.500 6.150 6.250 15,269 +0.17(+2.80%)
Apr 19, 2024 6.000 6.190 5.660 6.080 19,407 +0.08(+1.33%)
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%)
Feb 01, 2024 5.410 5.700 5.132 5.390 16,174 +0.03(+0.54%)
Jan 31, 2024 5.350 5.596 5.310 5.361 9,956 -0.02(-0.35%)
Jan 30, 2024 6.050 6.060 5.380 5.380 29,667 -0.68(-11.22%)
Jan 29, 2024 5.800 6.070 5.220 6.060 67,944 +0.31(+5.39%)
Jan 26, 2024 5.560 5.960 5.560 5.750 36,150 +0.37(+6.88%)
Jan 25, 2024 6.140 6.300 5.250 5.380 119,586 -0.76(-12.38%)
Jan 24, 2024 5.700 6.240 5.700 6.140 45,117 +0.56(+10.04%)
Jan 23, 2024 5.390 5.650 5.040 5.580 39,482 +0.14(+2.57%)
Jan 22, 2024 4.670 5.440 4.670 5.440 52,638 +0.77(+16.49%)
Jan 19, 2024 4.510 4.670 4.040 4.670 135,159 +0.64(+15.88%)
Jan 18, 2024 4.380 4.528 4.030 4.030 45,116 -0.20(-4.73%)
Jan 17, 2024 4.900 4.950 4.140 4.230 55,471 -0.64(-13.14%)
Jan 16, 2024 5.850 5.850 4.810 4.870 91,424 -0.99(-16.89%)
Jan 12, 2024 6.990 6.990 5.577 5.860 129,879 -1.13(-16.17%)
Jan 11, 2024 7.800 7.800 6.720 6.990 105,979 -0.13(-1.83%)
Jan 10, 2024 7.070 7.440 6.860 7.120 35,026 -0.09(-1.25%)
Jan 09, 2024 7.290 7.395 6.910 7.210 81,404 -0.08(-1.10%)
Jan 08, 2024 6.900 7.350 6.854 7.290 51,708 +0.29(+4.14%)
Jan 05, 2024 7.080 7.445 6.780 7.000 44,362 -0.33(-4.50%)
Jan 04, 2024 7.040 7.500 6.910 7.330 48,915 +0.23(+3.24%)
Jan 03, 2024 7.500 7.680 6.708 7.100 95,084 -0.66(-8.51%)
Jan 02, 2024 7.880 8.300 7.590 7.760 93,386 +0.27(+3.60%)
Dec 29, 2023 9.200 9.300 7.280 7.490 157,785 -1.81(-19.46%)
Dec 28, 2023 9.700 9.700 8.650 9.300 128,216 +0.00(+0.00%)
Dec 27, 2023 8.500 9.430 8.430 9.300 299,448 +1.26(+15.67%)
Dec 26, 2023 8.930 8.930 7.800 8.040 106,342 -0.73(-8.32%)
Dec 22, 2023 8.370 9.440 8.290 8.770 160,558 -0.03(-0.34%)
Dec 21, 2023 9.720 10.00 8.400 8.800 120,222 -0.70(-7.37%)
Dec 20, 2023 7.790 9.910 7.600 9.500 298,333 +1.71(+21.95%)
Dec 19, 2023 7.990 7.990 7.660 7.790 35,054 +0.05(+0.65%)
Dec 18, 2023 7.290 7.986 7.180 7.740 46,012 +0.25(+3.34%)
Dec 15, 2023 6.820 7.500 6.820 7.490 29,566 +0.38(+5.34%)
Dec 14, 2023 6.900 7.300 6.850 7.110 39,755 +0.46(+6.84%)
Dec 13, 2023 6.600 6.865 6.240 6.655 23,245 -0.04(-0.67%)
Dec 12, 2023 6.301 6.903 6.300 6.700 43,832 +0.47(+7.54%)
Dec 11, 2023 6.800 6.820 6.120 6.230 20,703 -0.56(-8.25%)
Dec 08, 2023 6.150 7.230 6.100 6.790 114,792 +0.52(+8.29%)
Dec 07, 2023 6.610 6.710 6.150 6.270 21,244 -0.41(-6.14%)
Dec 06, 2023 7.310 7.310 6.610 6.680 44,701 -0.44(-6.18%)
Dec 05, 2023 8.660 8.660 6.984 7.120 95,430 -1.22(-14.63%)
Dec 04, 2023 9.000 9.300 7.830 8.340 106,065 -0.07(-0.83%)
Dec 01, 2023 8.650 9.135 8.240 8.410 109,070 +0.09(+1.08%)
Nov 30, 2023 7.240 8.500 7.240 8.320 126,864 +1.16(+16.20%)
Nov 29, 2023 6.990 7.380 6.961 7.160 38,645 +0.38(+5.60%)
Nov 28, 2023 6.600 6.999 6.510 6.780 24,734 +0.13(+1.95%)
Nov 27, 2023 6.900 7.073 6.500 6.650 32,150 +0.01(+0.15%)
Nov 24, 2023 6.500 6.790 6.500 6.640 54,039 +0.23(+3.59%)
Nov 22, 2023 6.930 6.960 6.300 6.410 26,973 -0.35(-5.18%)
Nov 21, 2023 7.320 7.320 6.660 6.760 25,043 +0.00(+0.00%)
Nov 20, 2023 6.760 6.960 6.550 6.760 23,362 +0.24(+3.68%)
Nov 17, 2023 7.110 7.160 6.500 6.520 34,760 -0.74(-10.19%)
Nov 16, 2023 7.500 7.550 7.250 7.260 11,696 -0.44(-5.65%)
Nov 15, 2023 7.670 7.820 7.310 7.695 28,617 +0.25(+3.43%)
Nov 14, 2023 7.350 8.000 7.210 7.440 25,075 +0.09(+1.22%)
Nov 13, 2023 7.790 7.790 7.250 7.350 32,651 -0.45(-5.77%)
Nov 10, 2023 7.400 7.800 7.170 7.800 31,201 +0.23(+3.04%)
Nov 09, 2023 7.350 7.790 7.300 7.570 72,845 +0.77(+11.32%)
Nov 08, 2023 6.300 6.821 6.300 6.800 18,517 +0.60(+9.68%)
Nov 07, 2023 6.290 6.300 5.776 6.200 30,911 -0.05(-0.80%)
Nov 06, 2023 6.180 6.500 6.050 6.250 22,168 +0.24(+3.99%)
Nov 03, 2023 5.940 6.209 5.720 6.010 36,061 +0.12(+2.04%)
Nov 02, 2023 5.090 5.890 5.090 5.890 36,441 +0.85(+16.98%)
Nov 01, 2023 5.150 5.150 4.950 5.035 13,519 -0.24(-4.55%)
Oct 31, 2023 5.310 5.310 5.000 5.275 12,375 -0.01(-0.10%)
Oct 30, 2023 5.370 5.370 5.100 5.280 18,513 +0.11(+2.13%)
Oct 27, 2023 5.220 5.500 5.120 5.170 44,116 -0.04(-0.77%)
Oct 26, 2023 5.390 5.690 4.970 5.210 52,619 -0.15(-2.80%)
Oct 25, 2023 4.550 5.590 4.500 5.360 111,304 +0.98(+22.37%)
Oct 24, 2023 4.220 4.600 4.130 4.380 70,282 +0.49(+12.60%)
Oct 23, 2023 3.580 4.130 3.580 3.890 46,786 +0.31(+8.66%)
Oct 20, 2023 3.870 3.870 3.553 3.580 15,736 -0.02(-0.56%)
Oct 19, 2023 3.800 3.935 3.600 3.600 33,382 -0.24(-6.25%)
Oct 18, 2023 4.240 4.240 3.810 3.840 21,695 -0.34(-8.13%)
Oct 17, 2023 4.390 4.390 4.133 4.180 19,980 -0.03(-0.71%)
Oct 16, 2023 4.240 4.310 4.118 4.210 17,246 +0.07(+1.69%)
Oct 13, 2023 4.050 4.330 4.010 4.140 11,156 +0.09(+2.22%)
Oct 12, 2023 4.140 4.180 4.020 4.050 10,028 -0.06(-1.46%)
Oct 11, 2023 4.380 4.380 3.903 4.110 41,544 -0.33(-7.43%)
Oct 10, 2023 4.140 4.540 4.060 4.440 40,718 +0.37(+9.09%)
Oct 09, 2023 3.890 4.130 3.780 4.070 61,492 +0.21(+5.44%)
Oct 06, 2023 3.900 3.910 3.800 3.860 45,290 +0.16(+4.32%)
Oct 05, 2023 3.570 3.933 3.510 3.700 83,249 +0.15(+4.23%)
Oct 04, 2023 3.790 3.790 3.330 3.550 64,299 -0.14(-3.79%)
Oct 03, 2023 4.720 4.860 3.500 3.690 165,338 -1.13(-23.44%)
Oct 02, 2023 5.750 6.300 4.622 4.820 90,534 +4.14(+610.91%)
Sep 29, 2023 0.7396 0.7396 0.6600 0.6780 138,542 -0.05(-7.07%)
Sep 28, 2023 0.7000 0.7500 0.6874 0.7296 179,578 +0.02(+2.18%)
Sep 27, 2023 0.6900 0.7188 0.6785 0.7140 204,762 +0.04(+6.00%)
Sep 26, 2023 0.6800 0.6930 0.6700 0.6736 40,118 -0.03(-3.63%)
Sep 25, 2023 0.6900 0.6990 0.6801 0.6990 34,385 +0.01(+1.30%)
Sep 22, 2023 0.6700 0.6995 0.6662 0.6900 82,005 +0.02(+3.60%)
Sep 21, 2023 0.6800 0.6900 0.6511 0.6660 269,122 -0.04(-6.20%)
Sep 20, 2023 0.6792 0.7188 0.6792 0.7100 37,840 +0.01(+1.57%)
Sep 19, 2023 0.6876 0.7230 0.6700 0.6990 187,042 +0.01(+1.66%)
Sep 18, 2023 0.6900 0.7235 0.6700 0.6876 79,010 +0.01(+0.82%)
Sep 15, 2023 0.7000 0.7100 0.6800 0.6820 64,536 -0.03(-4.60%)
Sep 14, 2023 0.7126 0.7500 0.7100 0.7149 105,687 +0.01(+1.09%)
Sep 13, 2023 0.7005 0.7160 0.6960 0.7072 100,784 -0.01(-1.01%)
Sep 12, 2023 0.7150 0.7587 0.6950 0.7144 236,378 +0.01(+1.42%)
Sep 11, 2023 0.7100 0.7240 0.6650 0.7044 267,062 -0.01(-1.70%)
Sep 08, 2023 0.7400 0.7623 0.7100 0.7166 163,122 -0.02(-3.16%)
Sep 07, 2023 0.8000 0.8000 0.7349 0.7400 164,383 -0.01(-1.04%)
Sep 06, 2023 0.7774 0.7900 0.7400 0.7478 223,466 -0.01(-1.61%)
Sep 05, 2023 0.8000 0.8290 0.7600 0.7600 158,797 -0.02(-2.44%)
Sep 01, 2023 0.7900 0.8000 0.7655 0.7790 161,212 -0.02(-2.90%)
Aug 31, 2023 0.8500 0.8490 0.7800 0.8023 94,572 -0.03(-3.13%)
Aug 30, 2023 0.8489 0.8501 0.8201 0.8282 106,007 -0.02(-2.56%)
Aug 29, 2023 0.7500 0.8680 0.7511 0.8500 416,895 +0.08(+9.78%)
Aug 28, 2023 0.7413 0.7850 0.7401 0.7743 203,677 +0.01(+1.88%)
Aug 25, 2023 0.7300 0.7686 0.7300 0.7600 122,484 +0.01(+2.00%)
Aug 24, 2023 0.8050 0.8100 0.7450 0.7451 277,253 -0.07(-9.00%)
Aug 23, 2023 0.7772 0.8200 0.7700 0.8188 161,778 +0.03(+3.49%)
Aug 22, 2023 0.8010 0.8500 0.7701 0.7912 110,185 -0.02(-2.22%)
Aug 21, 2023 0.8400 0.8800 0.8001 0.8092 282,574 +0.03(+4.36%)
Aug 18, 2023 0.7500 0.7799 0.7500 0.7754 278,039 -0.00(-0.28%)
Aug 17, 2023 0.8008 0.8008 0.7600 0.7776 291,611 +0.00(+0.32%)
Aug 16, 2023 0.8100 0.8489 0.7510 0.7751 504,270 -0.05(-6.22%)
Aug 15, 2023 0.8800 0.8800 0.8250 0.8265 173,075 -0.06(-6.58%)
Aug 14, 2023 0.8300 0.8881 0.8300 0.8847 194,670 +0.06(+7.24%)
Aug 11, 2023 0.8900 0.8930 0.8060 0.8250 266,769 -0.07(-7.68%)
Aug 10, 2023 0.8436 0.9000 0.8436 0.8936 283,154 +0.06(+7.20%)
Aug 09, 2023 0.8300 0.8800 0.8104 0.8336 280,889 +0.02(+2.91%)
Aug 08, 2023 0.8000 0.8500 0.7851 0.8100 277,557 +0.00(+0.00%)
Aug 07, 2023 0.8105 0.8430 0.7610 0.8100 397,106 -0.01(-1.10%)
Aug 04, 2023 0.8700 0.8700 0.8105 0.8190 226,941 -0.03(-3.64%)
Aug 03, 2023 0.9200 0.9200 0.8200 0.8499 639,570 -0.07(-7.53%)
Aug 02, 2023 0.9400 1.020 0.9000 0.9191 366,581 -0.06(-6.21%)
Aug 01, 2023 0.9368 0.9800 0.9368 0.9800 172,349 -0.00(-0.27%)
Jul 31, 2023 1.000 1.020 0.9334 0.9827 230,618 +0.02(+2.36%)
Jul 28, 2023 0.9900 1.038 0.9150 0.9600 930,496 -0.04(-3.88%)
Jul 27, 2023 1.150 1.160 0.9620 0.9988 472,002 -0.12(-10.82%)
Jul 26, 2023 1.100 1.149 1.080 1.120 253,159 -0.01(-0.88%)
Jul 25, 2023 1.120 1.170 1.070 1.130 316,252 +0.05(+4.63%)
Jul 24, 2023 1.120 1.170 1.060 1.080 417,765 -0.09(-8.09%)
Jul 21, 2023 1.120 1.180 1.060 1.175 592,526 +0.05(+4.91%)
Jul 20, 2023 1.240 1.300 1.100 1.120 1,163,461 -0.04(-3.45%)
Jul 19, 2023 1.080 1.220 1.080 1.160 968,126 +0.08(+7.41%)
Jul 18, 2023 1.140 1.198 1.030 1.080 1,077,260 -0.09(-7.69%)
Jul 17, 2023 1.250 1.340 1.110 1.170 1,191,901 -0.13(-10.00%)
Jul 14, 2023 1.320 1.470 1.250 1.300 3,077,527 +0.03(+2.36%)
Jul 13, 2023 1.020 1.350 1.020 1.270 2,259,182 +0.23(+22.12%)
Jul 12, 2023 1.160 1.160 0.9221 1.040 1,186,080 +0.02(+1.96%)
Jul 11, 2023 1.100 1.170 0.9902 1.020 2,079,173 +0.06(+6.69%)
Jul 10, 2023 0.7700 0.9750 0.7676 0.9560 1,154,036 +0.19(+25.38%)
Jul 07, 2023 0.7890 0.8300 0.7500 0.7625 237,099 +0.00(+0.33%)
Jul 06, 2023 0.8100 0.8249 0.7333 0.7600 276,888 -0.06(-6.92%)
Jul 05, 2023 0.7899 0.8500 0.7702 0.8165 286,679 +0.01(+0.80%)
Jul 03, 2023 0.7700 0.8300 0.7503 0.8100 372,304 +0.06(+8.39%)
Jun 30, 2023 0.7600 0.7899 0.7315 0.7473 140,312 -0.03(-4.07%)
Jun 29, 2023 0.7900 0.7972 0.7400 0.7790 56,337 +0.01(+1.17%)
Jun 28, 2023 0.7402 0.7900 0.7310 0.7700 53,519 -0.02(-2.75%)
Jun 27, 2023 0.7801 0.8000 0.7676 0.7918 131,824 -0.01(-0.84%)
Jun 26, 2023 0.7700 0.8087 0.7700 0.7985 110,121 +0.01(+1.75%)
Jun 23, 2023 0.7447 0.8050 0.7400 0.7848 144,153 +0.04(+4.72%)
Jun 22, 2023 0.8000 0.8500 0.7301 0.7494 311,323 -0.03(-4.28%)
Jun 21, 2023 0.7179 0.8199 0.7000 0.7829 599,378 +0.08(+11.87%)
Jun 20, 2023 0.6900 0.7100 0.6727 0.6998 122,154 -0.01(-1.44%)
Jun 16, 2023 0.6900 0.7179 0.6721 0.7100 148,893 +0.02(+2.32%)
Jun 15, 2023 0.6900 0.6987 0.6620 0.6939 126,359 -0.13(-15.39%)
May 08, 2023 0.8200 0.8451 0.8010 0.8201 97,164 -0.03(-2.97%)
May 05, 2023 0.8300 0.8850 0.8090 0.8452 123,152 +0.03(+3.20%)
May 04, 2023 0.8210 0.8500 0.8120 0.8190 97,307 +0.02(+2.37%)
May 03, 2023 0.8800 0.8900 0.7905 0.8000 224,601 -0.11(-11.99%)
May 02, 2023 0.9200 0.9258 0.8797 0.9090 119,247 -0.01(-1.20%)
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.