Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

The9 Limited - American Depository Shares (NQ: NCTY )

16.07 +0.82 (+5.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
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%)
Nov 01, 2024 8.370 8.520 8.080 8.240 82,731 -0.05(-0.60%)
Oct 31, 2024 8.680 8.780 8.200 8.290 81,098 -0.50(-5.69%)
Oct 30, 2024 8.730 8.805 8.550 8.790 99,157 +0.24(+2.81%)
Oct 29, 2024 8.600 8.880 8.430 8.550 118,239 -0.11(-1.27%)
Oct 28, 2024 8.500 8.699 7.920 8.660 94,114 +0.30(+3.59%)
Oct 25, 2024 8.410 8.769 8.125 8.360 62,941 -0.05(-0.59%)
Oct 24, 2024 8.660 8.760 8.300 8.410 75,477 -0.29(-3.33%)
Oct 23, 2024 8.810 8.820 8.410 8.700 46,532 -0.02(-0.23%)
Oct 22, 2024 8.700 8.839 8.550 8.720 55,045 +0.07(+0.81%)
Oct 21, 2024 8.960 9.040 8.500 8.650 139,446 -0.33(-3.67%)
Oct 18, 2024 8.860 9.100 8.745 8.980 116,533 +0.18(+2.01%)
Oct 17, 2024 8.440 8.880 8.210 8.803 80,633 +0.18(+2.13%)
Oct 16, 2024 8.370 8.750 8.070 8.620 64,326 +0.28(+3.36%)
Oct 15, 2024 8.050 8.528 7.820 8.340 69,831 +0.14(+1.71%)
Oct 14, 2024 8.430 8.700 8.060 8.200 92,875 -0.40(-4.65%)
Oct 11, 2024 8.590 8.750 8.280 8.600 125,898 +0.09(+1.06%)
Oct 10, 2024 8.110 8.630 7.890 8.510 101,365 +0.35(+4.24%)
Oct 09, 2024 7.790 8.438 7.600 8.164 190,736 +0.82(+11.22%)
Oct 08, 2024 7.070 7.500 7.060 7.340 20,911 -0.26(-3.42%)
Oct 07, 2024 6.760 7.600 6.760 7.600 128,866 +1.07(+16.39%)
Oct 04, 2024 6.450 6.615 6.360 6.530 25,557 +0.16(+2.51%)
Oct 03, 2024 6.460 6.460 6.350 6.370 4,604 +0.01(+0.16%)
Oct 02, 2024 6.460 6.582 6.280 6.360 33,804 -0.16(-2.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.