$1.33 -0.04 (%) THE9 Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jul. 2, 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
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
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
  • Showing 1-100 of 1,258 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!