Indicators

The9 Ltd ADR (NQ: NCTY )

7.027 -0.572 (-7.53%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.099	6.099	5.600	5.800	7,850	-0.30(-4.92%)
May 28, 2020	6.000	6.500	5.900	6.100	20,546	+0.20(+3.39%)
May 27, 2020	6.300	6.300	5.700	5.900	3,120	-0.20(-3.28%)
May 26, 2020	6.000	6.100	5.700	6.100	12,978	+0.20(+3.35%)
May 22, 2020	5.818	6.100	5.611	5.902	10,410	-0.20(-3.25%)
May 21, 2020	6.300	6.400	5.700	6.100	21,712	-0.10(-1.60%)
May 20, 2020	5.990	8.106	5.600	6.199	154,347	+0.30(+5.09%)
May 19, 2020	5.880	6.199	5.800	5.899	4,511	+0.10(+1.71%)
May 18, 2020	6.405	6.453	5.420	5.800	11,528	-0.30(-4.92%)
May 15, 2020	6.400	6.600	6.051	6.100	13,980	+0.10(+1.67%)
May 14, 2020	5.600	6.200	5.600	6.000	20,831	+0.23(+3.99%)
May 13, 2020	5.867	5.900	5.151	5.770	10,088	-0.23(-3.83%)
May 12, 2020	6.100	6.200	5.800	6.000	4,188	-0.20(-3.23%)
May 11, 2020	6.600	6.600	5.700	6.200	9,862	-0.08(-1.27%)
May 08, 2020	5.861	7.356	5.861	6.280	48,360	+0.48(+8.28%)
May 07, 2020	5.500	6.600	5.400	5.800	26,338	+0.38(+6.97%)
May 06, 2020	5.800	5.800	5.400	5.422	3,399	-0.18(-3.18%)
May 05, 2020	5.400	5.800	5.300	5.600	9,474	+0.30(+5.66%)
May 04, 2020	5.400	5.900	5.100	5.300	8,230	+0.15(+2.83%)

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.