Skip to main content

The9 Limited - American Depository Shares (NQ: NCTY )

16.55 +1.59 (+10.63%)
Streaming Delayed Price Updated: 1:35 PM EST, Jan 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2025 14.60 15.66 14.10 14.96 173,551 +0.42(+2.89%)
Dec 31, 2024 14.54 0 -0.93(-6.01%)
Dec 30, 2024 15.73 16.00 15.25 15.47 168,719 -0.24(-1.53%)
Dec 27, 2024 16.07 16.32 15.25 15.71 128,160 -0.36(-2.24%)
Dec 26, 2024 15.08 16.38 14.99 16.07 111,120 +0.82(+5.38%)
Dec 24, 2024 14.72 15.60 14.72 15.25 68,086 +0.65(+4.45%)
Dec 23, 2024 14.94 15.50 14.50 14.60 98,653 -0.35(-2.34%)
Dec 20, 2024 13.55 15.33 13.55 14.95 194,487 +0.36(+2.47%)
Dec 19, 2024 15.51 15.67 13.41 14.59 195,797 -1.13(-7.19%)
Dec 18, 2024 17.50 18.25 15.50 15.72 153,311 -1.82(-10.38%)
Dec 17, 2024 17.80 18.80 17.50 17.54 104,292 -0.43(-2.39%)
Dec 16, 2024 17.37 19.20 17.37 17.97 202,163 +0.49(+2.80%)
Dec 13, 2024 16.92 17.99 16.85 17.48 74,245 +0.07(+0.40%)
Dec 12, 2024 17.60 18.88 17.15 17.41 180,858 -0.14(-0.80%)
Dec 11, 2024 17.63 18.37 17.20 17.55 171,666 -0.18(-1.02%)
Dec 10, 2024 17.50 18.50 17.01 17.73 165,601 -0.22(-1.23%)
Dec 09, 2024 19.73 20.59 17.41 17.95 389,893 -1.05(-5.53%)
Dec 06, 2024 16.10 19.12 16.10 19.00 368,429 +2.92(+18.16%)
Dec 05, 2024 15.67 16.20 14.68 16.08 336,164 +1.22(+8.21%)
Dec 04, 2024 14.63 15.15 13.82 14.86 279,271 +0.31(+2.13%)
Dec 03, 2024 14.05 15.30 13.80 14.55 249,343 -0.12(-0.82%)
Dec 02, 2024 14.93 16.00 14.01 14.67 232,534 -0.08(-0.54%)
Nov 29, 2024 13.39 14.98 13.35 14.75 148,399 +1.44(+10.78%)
Nov 27, 2024 13.43 13.75 12.81 13.31 242,356 +0.03(+0.19%)
Nov 26, 2024 11.13 13.54 11.13 13.29 491,981 +2.19(+19.73%)
Nov 25, 2024 11.01 11.39 10.56 11.10 196,557 +0.04(+0.36%)
Nov 22, 2024 10.62 11.35 10.62 11.06 142,080 +0.50(+4.73%)
Nov 21, 2024 11.24 11.66 10.53 10.56 131,730 -0.42(-3.83%)
Nov 20, 2024 10.27 11.30 10.27 10.98 163,091 +0.69(+6.71%)
Nov 19, 2024 9.840 10.50 9.690 10.29 85,559 +0.34(+3.42%)
Nov 18, 2024 11.01 11.50 9.790 9.950 313,306 -1.19(-10.68%)
Nov 15, 2024 11.47 11.93 10.95 11.14 229,161 -0.16(-1.42%)
Nov 14, 2024 10.10 11.49 10.10 11.30 302,729 +1.21(+11.99%)
Nov 13, 2024 9.490 10.09 9.300 10.09 248,824 +0.67(+7.11%)
Nov 12, 2024 8.880 9.450 8.800 9.420 239,288 +0.51(+5.72%)
Nov 11, 2024 8.720 9.450 8.490 8.910 364,459 +0.51(+6.07%)
Nov 08, 2024 8.380 8.620 8.252 8.400 90,229 -0.17(-1.96%)
Nov 07, 2024 8.490 8.700 8.410 8.568 101,273 +0.17(+2.00%)
Nov 06, 2024 8.360 8.500 8.260 8.400 121,336 +0.15(+1.82%)
Nov 05, 2024 8.150 8.327 8.100 8.250 81,235 +0.07(+0.86%)
Nov 04, 2024 8.140 8.510 8.100 8.180 56,981 -0.06(-0.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.