$1.24 +0.03 (%) THE9 Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCTY historical data

Date Open High Low Close Volume
8/28/20151.261.291.231.2424,580
8/27/20151.291.321.211.2125,972
8/26/20151.321.331.181.2838,612
8/25/20151.331.331.211.2429,154
8/24/20151.221.231.201.2066,702
8/21/20151.241.361.241.25263,531
8/20/20151.271.351.231.24168,832
8/19/20151.271.351.271.35962
8/18/20151.301.391.271.27184,611
8/17/20151.361.361.211.3081,212
8/14/20151.341.341.341.34502
8/13/20151.311.371.291.3210,380
8/12/20151.361.371.331.332,272
8/11/20151.331.381.301.358,977
8/10/20151.281.391.281.3888,542
8/7/20151.341.351.211.2738,853
8/6/20151.381.381.201.2650,644
8/5/20151.261.401.261.3621,949
8/4/20151.341.411.341.344,620
8/3/20151.291.361.211.3413,550
7/31/20151.261.331.261.3334,172
7/30/20151.291.371.201.2669,397
7/29/20151.381.411.281.2876,323
7/28/20151.291.411.211.37155,560
7/27/20151.221.361.191.29104,686
7/24/20151.331.331.201.2416,195
7/23/20151.341.341.301.308,422
7/22/20151.331.351.331.351,406
7/21/20151.371.391.301.3210,906
7/20/20151.491.491.281.397,072
7/17/20151.361.391.321.3719,488
7/16/20151.431.501.391.3912,840
7/15/20151.401.491.381.4817,061
7/14/20151.631.631.411.4347,822
7/13/20151.311.661.311.4158,500
7/10/20151.361.391.321.3226,860
7/9/20151.261.331.231.3373,570
7/8/20151.251.251.191.2513,568
7/7/20151.361.431.201.24103,051
7/6/20151.331.431.311.3648,633
7/2/20151.371.391.321.3335,781
7/1/20151.361.451.361.3731,236
6/30/20151.361.461.361.3740,078
6/29/20151.421.421.331.3333,064
6/26/20151.441.501.421.4426,300
6/25/20151.491.501.461.4631,377
6/24/20151.481.501.471.4933,601
6/23/20151.571.591.501.5027,335
6/22/20151.571.601.571.5721,082
6/19/20151.581.701.571.5833,142
6/18/20151.621.671.601.6220,180
6/17/20151.781.781.611.6249,995
6/16/20151.621.801.551.6083,927
6/15/20151.661.801.661.7058,551
6/12/20151.731.801.651.7875,715
6/11/20151.591.851.501.80168,906
6/10/20151.451.601.401.60152,900
6/9/20151.361.451.301.40106,700
6/8/20151.431.461.341.3533,034
6/5/20151.431.481.421.4335,215
6/4/20151.441.491.421.4628,879
6/3/20151.381.501.321.4271,740
6/2/20151.491.501.401.4019,300
6/1/20151.641.641.291.4544,086
5/29/20151.241.681.241.55134,037
5/28/20151.321.351.241.2638,872
5/27/20151.341.351.301.3211,160
5/26/20151.371.391.351.3532,106
5/22/20151.291.381.291.3723,024
5/21/20151.361.381.301.3035,803
5/20/20151.431.441.311.3147,084
5/19/20151.401.491.361.3619,793
5/18/20151.501.501.371.3747,051
5/15/20151.411.481.381.4760,641
5/14/20151.381.391.341.3821,050
5/13/20151.391.421.331.4035,426
5/12/20151.421.421.281.4036,624
5/11/20151.371.421.311.4050,158
5/8/20151.221.451.221.3334,668
5/7/20151.271.351.221.3424,499
5/6/20151.411.411.341.3430,135
5/5/20151.401.411.311.3549,262
5/4/20151.401.471.391.4026,136
5/1/20151.391.461.391.4220,600
4/30/20151.441.451.391.4040,616
4/29/20151.441.511.421.5032,723
4/28/20151.441.551.431.4646,808
4/27/20151.491.531.411.4597,757
4/24/20151.491.611.421.5269,940
4/23/20151.461.491.451.4940,339
4/22/20151.501.521.451.4652,339
4/21/20151.641.701.421.4450,411
4/20/20151.501.501.411.4539,061
4/17/20151.541.551.431.4957,082
4/16/20151.581.641.551.5869,825
4/15/20151.771.771.571.6366,723
4/14/20151.791.801.681.7448,485
4/13/20151.831.961.711.7646,516
4/10/20152.102.141.851.8732,131
4/9/20151.862.101.761.97160,349
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!