Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The9 Ltd ADR (NQ: NCTY )

8.750 +0.860 (+10.90%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 23, 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 (%)
Nov 29, 2019 9.999 9.999 9.500 9.861 1,910 -0.14(-1.38%)
Nov 27, 2019 10.10 10.10 9.615 9.999 2,160 -0.10(-1.00%)
Nov 26, 2019 10.00 10.70 9.700 10.10 16,480 +0.10(+1.00%)
Nov 25, 2019 10.30 10.30 9.600 10.00 6,521 -1.80(-15.25%)
Nov 22, 2019 8.834 12.00 8.601 11.80 14,140 +3.08(+35.27%)
Nov 21, 2019 8.942 9.288 8.500 8.723 10,298 -0.59(-6.31%)
Nov 20, 2019 9.000 9.399 8.748 9.310 1,614 +0.01(+0.11%)
Nov 19, 2019 9.100 9.300 8.975 9.300 2,318 +0.19(+2.09%)
Nov 18, 2019 8.905 9.110 8.900 9.110 4,793 +0.15(+1.69%)
Nov 15, 2019 8.867 9.187 8.700 8.959 4,570 +0.26(+2.97%)
Nov 14, 2019 9.300 9.384 8.208 8.701 32,671 -0.55(-5.96%)
Nov 13, 2019 9.400 9.400 9.200 9.252 4,551 -0.15(-1.65%)
Nov 12, 2019 9.510 9.510 9.313 9.407 3,011 -0.29(-3.03%)
Nov 11, 2019 9.549 9.800 9.437 9.701 5,542 +0.20(+2.12%)
Nov 08, 2019 10.60 10.60 9.500 9.500 5,110 -0.00(-0.01%)
Nov 07, 2019 9.300 9.900 9.296 9.501 7,072 +0.20(+2.16%)
Nov 06, 2019 9.200 9.400 9.200 9.300 7,980 -0.10(-1.04%)
Nov 05, 2019 9.400 9.480 9.270 9.398 6,066 -0.05(-0.52%)
Nov 04, 2019 9.510 9.510 9.208 9.447 6,319 -0.25(-2.61%)
Nov 01, 2019 9.472 9.795 9.330 9.700 11,530 +0.40(+4.30%)
Oct 31, 2019 10.00 10.20 9.100 9.300 10,312 -0.47(-4.80%)
Oct 30, 2019 9.901 10.00 9.600 9.769 15,565 +0.07(+0.70%)
Oct 29, 2019 10.50 10.50 9.700 9.701 15,964 -1.00(-9.34%)
Oct 28, 2019 12.00 13.40 10.00 10.70 183,546 -0.61(-5.41%)
Oct 25, 2019 9.500 11.70 9.500 11.31 66,920 +1.93(+20.64%)
Oct 24, 2019 9.400 9.700 9.300 9.377 2,125 -0.02(-0.21%)
Oct 23, 2019 9.200 9.700 9.200 9.397 1,696 -0.10(-1.08%)
Oct 22, 2019 9.700 9.700 9.300 9.500 5,354 +0.08(+0.84%)
Oct 21, 2019 9.499 9.600 9.220 9.421 2,746 +0.22(+2.40%)
Oct 18, 2019 9.400 9.560 9.200 9.200 2,200 -0.38(-3.95%)
Oct 17, 2019 9.460 9.621 9.331 9.578 2,022 +0.25(+2.65%)
Oct 16, 2019 9.335 9.557 9.331 9.331 967 -0.09(-0.94%)
Oct 15, 2019 9.200 9.688 9.000 9.420 2,627 -0.18(-1.87%)
Oct 14, 2019 9.400 9.800 9.200 9.600 2,290 +0.09(+1.00%)
Oct 11, 2019 9.300 9.781 9.300 9.505 5,450 +0.45(+4.96%)
Oct 10, 2019 9.400 9.400 9.000 9.056 1,199 -0.31(-3.34%)
Oct 09, 2019 9.400 9.445 9.300 9.369 2,052 -0.07(-0.70%)
Oct 08, 2019 9.350 9.585 9.350 9.435 1,606 -0.06(-0.68%)
Oct 07, 2019 9.100 10.00 9.100 9.500 5,504 +0.45(+4.96%)
Oct 04, 2019 9.200 9.200 9.000 9.051 1,850 +0.05(+0.57%)
Oct 03, 2019 9.200 9.300 8.800 9.000 11,142 -0.20(-2.17%)
Oct 02, 2019 9.200 9.452 9.100 9.200 10,208 -0.29(-3.06%)
Oct 01, 2019 9.500 9.800 9.210 9.490 7,666 -0.01(-0.11%)
Sep 30, 2019 10.30 10.40 9.500 9.500 33,704 -1.00(-9.52%)
Sep 27, 2019 13.40 13.60 10.20 10.50 439,230 +0.30(+2.94%)
Sep 26, 2019 10.20 10.60 10.20 10.20 4,093 +0.00(+0.00%)
Sep 25, 2019 10.40 10.50 10.10 10.20 1,742 -0.05(-0.49%)
Sep 24, 2019 10.60 10.90 10.10 10.25 3,952 -0.35(-3.30%)
Sep 23, 2019 11.00 11.00 10.40 10.60 4,246 -0.40(-3.64%)
Sep 20, 2019 11.30 11.60 11.00 11.00 2,220 -0.40(-3.51%)
Sep 19, 2019 11.60 11.90 11.10 11.40 3,559 -0.10(-0.87%)
Sep 18, 2019 11.30 12.40 11.30 11.50 7,538 -0.60(-4.96%)
Sep 17, 2019 11.60 12.80 11.30 12.10 15,959 +0.65(+5.68%)
Sep 16, 2019 11.00 11.70 10.80 11.45 5,793 +0.05(+0.44%)
Sep 13, 2019 11.20 11.40 10.80 11.40 3,350 +0.30(+2.70%)
Sep 12, 2019 11.00 11.20 10.90 11.10 794 -0.10(-0.89%)
Sep 11, 2019 11.10 11.40 10.80 11.20 1,176 +0.10(+0.90%)
Sep 10, 2019 11.34 11.34 10.90 11.10 1,401 +0.10(+0.91%)
Sep 09, 2019 10.60 11.30 10.10 11.00 5,049 +0.50(+4.76%)
Sep 06, 2019 10.50 10.90 10.40 10.50 8,720 -0.10(-0.94%)
Sep 05, 2019 10.70 11.10 10.40 10.60 6,327 -0.20(-1.85%)
Sep 04, 2019 10.50 10.90 10.40 10.80 2,552 +0.40(+3.85%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.