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

The9 Limited - American Depository Shares (NQ:NCTY)

11.43 +0.71 (+6.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 8, 2025 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 (%)
Oct 08, 2025 10.82 11.60 10.56 11.43 159,697 +0.71(+6.62%)
Oct 07, 2025 10.31 10.82 10.20 10.72 123,236 +0.29(+2.78%)
Oct 06, 2025 10.27 10.67 10.27 10.43 74,834 +0.14(+1.36%)
Oct 03, 2025 10.08 10.67 10.02 10.29 83,936 -0.04(-0.39%)
Oct 02, 2025 10.62 10.87 10.00 10.33 413,698 -0.29(-2.73%)
Oct 01, 2025 10.67 11.45 10.50 10.62 74,754 -0.01(-0.09%)
Sep 30, 2025 10.26 10.69 10.14 10.63 79,843 +0.35(+3.40%)
Sep 29, 2025 10.28 10.40 10.06 10.28 63,221 +0.18(+1.78%)
Sep 26, 2025 10.01 10.34 10.01 10.10 32,650 +0.09(+0.90%)
Sep 25, 2025 10.15 10.42 9.995 10.01 55,509 -0.20(-1.96%)
Sep 24, 2025 10.44 10.50 9.900 10.21 45,568 -0.42(-3.95%)
Sep 23, 2025 9.950 10.72 9.940 10.63 63,653 +0.34(+3.30%)
Sep 22, 2025 9.450 10.50 9.320 10.29 105,002 +0.38(+3.83%)
Sep 19, 2025 10.43 10.75 9.600 9.910 158,972 -0.51(-4.89%)
Sep 18, 2025 10.52 10.68 9.910 10.42 62,217 +0.40(+3.99%)
Sep 17, 2025 10.92 10.98 9.985 10.02 101,184 -0.73(-6.79%)
Sep 16, 2025 11.08 11.20 10.60 10.75 44,557 -0.17(-1.56%)
Sep 15, 2025 10.54 11.03 10.45 10.92 102,861 +0.61(+5.92%)
Sep 12, 2025 10.06 10.40 10.02 10.31 76,692 +0.15(+1.48%)
Sep 11, 2025 9.980 10.20 9.610 10.16 112,795 +0.65(+6.83%)
Sep 10, 2025 10.27 10.27 9.060 9.510 48,364 -0.75(-7.31%)
Sep 09, 2025 10.43 10.80 10.12 10.26 72,734 -0.06(-0.58%)
Sep 08, 2025 9.750 10.88 9.750 10.32 134,919 +0.67(+6.89%)
Sep 05, 2025 9.320 9.750 8.900 9.655 53,374 +0.59(+6.57%)
Sep 04, 2025 8.860 9.310 8.860 9.060 21,829 -0.26(-2.79%)
Sep 03, 2025 8.990 9.390 8.600 9.320 69,691 +0.43(+4.78%)
Sep 02, 2025 8.850 9.300 8.700 8.895 51,100 -0.26(-2.84%)
Aug 29, 2025 9.250 9.260 8.572 9.155 22,609 -0.19(-1.98%)
Aug 28, 2025 8.700 9.340 8.630 9.340 18,340 +0.69(+7.98%)
Aug 27, 2025 8.700 8.892 8.550 8.650 27,820 -0.29(-3.22%)
Aug 26, 2025 8.310 8.937 8.110 8.937 35,081 +0.62(+7.49%)
Aug 25, 2025 8.500 8.800 8.239 8.315 37,793 -0.13(-1.60%)
Aug 22, 2025 7.890 8.560 7.700 8.450 124,067 +0.67(+8.61%)
Aug 21, 2025 7.470 7.900 7.470 7.780 25,152 +0.17(+2.23%)
Aug 20, 2025 7.440 7.700 7.066 7.610 22,055 +0.16(+2.15%)
Aug 19, 2025 7.930 7.930 7.350 7.450 32,248 -0.61(-7.57%)
Aug 18, 2025 7.675 8.115 7.330 8.060 67,831 +0.52(+6.90%)
Aug 15, 2025 8.180 8.380 7.480 7.540 72,723 -0.64(-7.82%)
Aug 14, 2025 8.050 8.420 7.903 8.180 23,014 -0.09(-1.09%)
Aug 13, 2025 7.780 8.270 7.780 8.270 27,795 +0.49(+6.30%)
Aug 12, 2025 7.700 8.085 7.410 7.780 32,151 +0.09(+1.17%)
Aug 11, 2025 8.410 8.580 7.620 7.690 84,725 -0.89(-10.37%)
Aug 08, 2025 9.190 9.190 8.300 8.580 100,856 -0.05(-0.58%)
Aug 07, 2025 8.710 9.305 8.330 8.630 16,779 -0.03(-0.35%)
Aug 06, 2025 8.990 8.990 8.550 8.660 17,515 -0.06(-0.69%)
Aug 05, 2025 9.020 9.180 8.700 8.720 22,664 -0.18(-2.02%)
Aug 04, 2025 8.640 8.970 8.640 8.900 10,615 +0.30(+3.49%)
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 Of Service.