$1.46 -0.04 (%) THE9 Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Jan. 23, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCTY historical data

Date Open High Low Close Volume
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
11/20/20142.012.062.012.0318,866
11/19/20142.002.011.951.9839,549
11/18/20142.002.052.002.0344,596
11/17/20141.932.011.931.9413,564
11/14/20141.942.011.931.9359,175
11/13/20142.072.071.931.9330,042
11/12/20142.042.081.942.0433,215
11/11/20141.992.081.992.027,766
11/10/20141.962.101.962.0676,811
11/7/20142.032.051.951.9550,032
11/6/20141.992.031.962.0029,614
11/5/20142.012.052.012.0314,165
11/4/20141.972.021.971.9928,702
11/3/20142.022.101.972.0262,724
10/31/20142.062.091.992.01141,303
10/30/20142.152.152.022.0228,918
10/29/20142.182.212.172.184,100
10/28/20142.202.242.152.2121,864
10/27/20142.172.222.172.2217,480
10/24/20142.212.252.162.1847,355
10/23/20142.162.232.152.2312,900
10/22/20142.222.252.162.1925,365
10/21/20142.132.242.132.2335,487
10/20/20142.102.132.072.129,584
10/17/20142.132.352.132.1763,053
10/16/20141.982.181.982.1237,509
10/15/20142.022.241.962.0195,139
10/14/20142.162.162.042.0648,013
10/13/20142.212.242.152.1743,979
10/10/20142.232.292.202.2549,498
10/9/20142.312.342.252.2515,700
10/8/20142.272.352.262.2935,056
10/7/20142.302.302.242.2619,597
10/6/20142.402.402.252.2957,189
10/3/20142.432.432.342.3519,337
10/2/20142.392.402.312.3652,294
10/1/20142.512.512.372.3966,293
9/30/20142.612.612.482.5027,769
9/29/20142.532.662.532.5627,230
9/26/20142.692.692.562.5622,914
9/25/20142.632.672.562.5854,664
9/24/20142.602.752.562.67139,640
9/23/20142.582.662.562.5746,923
9/22/20142.612.622.502.5860,010
9/19/20142.702.732.572.6098,210
9/18/20142.632.702.612.6637,227
9/17/20142.692.762.632.6340,467
9/16/20142.602.802.572.70225,558
9/15/20142.702.702.602.6062,065
9/12/20142.652.752.642.6835,929
9/11/20142.802.802.642.6986,687
9/10/20142.712.832.702.7569,774
9/9/20142.872.962.752.7791,989
9/8/20142.702.992.702.89188,190
9/5/20142.882.942.692.69237,861
9/4/20143.103.112.882.92260,849
9/3/20143.123.202.943.04273,628
9/2/20143.203.202.883.00565,744
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center