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

The9 Limited - American Depository Shares (NQ:NCTY)

10.60 +0.29 (+2.81%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 15, 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 (%)
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%)
Aug 01, 2025 8.580 8.890 8.395 8.600 57,654 -0.02(-0.23%)
Jul 31, 2025 8.790 8.890 8.370 8.620 25,333 -0.43(-4.75%)
Jul 30, 2025 8.880 9.310 8.805 9.050 28,874 +0.15(+1.69%)
Jul 29, 2025 9.350 9.350 8.850 8.900 28,605 -0.65(-6.81%)
Jul 28, 2025 9.300 9.633 9.200 9.550 20,106 +0.42(+4.60%)
Jul 25, 2025 9.610 9.610 9.130 9.130 18,111 -0.63(-6.45%)
Jul 24, 2025 9.680 9.820 9.370 9.760 32,006 +0.16(+1.72%)
Jul 23, 2025 9.490 9.640 9.350 9.595 9,733 +0.11(+1.11%)
Jul 22, 2025 9.560 9.560 9.130 9.490 15,308 +0.10(+1.06%)
Jul 21, 2025 10.15 10.35 9.380 9.390 93,501 -0.72(-7.12%)
Jul 18, 2025 9.930 10.19 9.564 10.11 137,688 +0.60(+6.31%)
Jul 17, 2025 9.930 10.20 9.510 9.510 88,618 -0.46(-4.61%)
Jul 16, 2025 9.500 10.05 9.500 9.970 63,881 +0.59(+6.29%)
Jul 15, 2025 10.05 10.27 9.240 9.380 37,334 -0.52(-5.25%)
Jul 14, 2025 10.20 10.41 9.500 9.900 112,221 +0.33(+3.45%)
Jul 11, 2025 9.720 10.15 9.490 9.570 92,738 -0.03(-0.31%)
Jul 10, 2025 9.800 9.880 9.320 9.600 42,974 -0.20(-2.04%)
Jul 09, 2025 9.550 9.800 9.210 9.800 33,170 +0.23(+2.40%)
Jul 08, 2025 9.010 9.585 8.950 9.570 51,242 +0.70(+7.89%)
Jul 07, 2025 8.810 9.011 8.700 8.870 50,759 +0.16(+1.84%)
Jul 03, 2025 8.170 8.980 8.170 8.710 57,932 +0.54(+6.61%)
Jul 02, 2025 7.820 8.294 7.800 8.170 42,179 +0.40(+5.15%)
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.