$1.49 -0.08 (%) THE9 Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Apr. 17, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCTY historical data

Date Open High Low Close Volume
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
4/8/20151.771.851.611.7852,555
4/7/20151.641.811.641.7627,968
4/6/20151.651.821.601.6792,113
4/2/20151.551.691.361.6968,024
4/1/20151.261.581.211.5867,075
3/31/20151.421.431.231.2789,105
3/30/20151.411.691.091.42267,427
3/27/20151.361.481.361.4412,460
3/26/20151.461.461.371.469,791
3/25/20151.401.461.331.4615,004
3/24/20151.401.461.351.3834,751
3/23/20151.451.471.371.4217,443
3/20/20151.481.501.401.4229,925
3/19/20151.501.501.341.4410,970
3/18/20151.451.491.451.468,642
3/17/20151.471.531.321.4864,300
3/16/20151.471.551.471.4913,032
3/13/20151.501.541.471.479,805
3/12/20151.471.601.471.5515,300
3/11/20151.471.621.471.5014,058
3/10/20151.461.531.461.5011,942
3/9/20151.501.591.471.5510,400
3/6/20151.461.691.421.5842,544
3/5/20151.611.641.561.5714,452
3/4/20151.671.671.601.6051,180
3/3/20151.591.691.591.6422,834
3/2/20151.701.701.581.6514,272
2/27/20151.651.701.611.7026,300
2/26/20151.691.701.661.6614,931
2/25/20151.701.701.521.6835,982
2/24/20151.501.691.451.6838,477
2/23/20151.521.551.461.4624,424
2/20/20151.471.551.441.4941,840
2/19/20151.461.471.451.466,700
2/18/20151.461.471.461.469,500
2/17/20151.431.531.431.4820,189
2/13/20151.431.531.431.4631,991
2/12/20151.501.501.411.4310,057
2/11/20151.481.491.461.466,115
2/10/20151.471.501.461.4820,452
2/9/20151.501.531.471.5024,276
2/6/20151.431.551.401.5110,403
2/5/20151.471.481.451.454,828
2/4/20151.501.501.431.4614,800
2/3/20151.501.571.451.5725,550
2/2/20151.501.611.481.4830,578
1/30/20151.421.491.421.4513,470
1/29/20151.411.441.371.4419,131
1/28/20151.461.461.351.3512,620
1/27/20151.431.441.401.406,721
1/26/20151.391.501.361.3822,050
1/23/20151.441.541.441.4612,500
1/22/20151.431.521.301.5037,684
1/21/20151.511.531.441.4530,877
1/20/20151.471.501.431.4727,451
1/16/20151.501.531.401.4341,862
1/15/20151.511.551.481.4842,596
1/14/20151.511.551.471.507,450
1/13/20151.571.571.501.516,826
1/12/20151.521.551.501.529,136
1/9/20151.581.711.481.5939,060
1/8/20151.471.601.471.5223,385
1/7/20151.411.491.411.4863,161
1/6/20151.521.521.421.4838,972
1/5/20151.581.601.531.5532,722
1/2/20151.531.601.511.5831,994
12/31/20141.571.591.521.5589,425
12/30/20141.601.631.521.6161,468
12/29/20141.681.681.601.6141,512
12/26/20141.721.761.651.6644,007
12/24/20141.701.761.691.7214,687
12/23/20141.771.801.721.7325,242
12/22/20141.811.831.761.7641,233
12/19/20141.901.901.801.8120,619
12/18/20141.851.851.761.8543,735
12/17/20141.821.901.811.8121,587
12/16/20141.851.901.821.8231,840
12/15/20141.861.921.841.8410,358
12/12/20141.871.901.871.885,172
12/11/20141.861.931.851.8815,003
12/10/20141.931.951.871.8716,449
12/9/20141.851.921.841.8649,399
12/8/20141.951.951.871.8835,172
12/5/20141.982.001.921.9849,240
12/4/20141.932.001.932.0018,316
12/3/20142.042.041.891.9134,162
12/2/20141.972.021.962.0017,520
12/1/20142.072.071.961.9632,777
11/28/20142.152.192.082.1015,691
11/26/20142.132.202.132.1730,807
11/25/20142.152.202.152.1941,080
11/24/20142.112.182.112.176,603
11/21/20142.042.122.042.1112,646
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center