$1.32 -0.04 (%) THE9 Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Dec. 8, 2016 | 03:58 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCTY historical data

Date Open High Low Close Volume
12/8/20161.341.341.321.321,105
12/7/20161.361.381.291.3629,977
12/6/20161.371.371.301.352,552
12/5/20161.341.411.271.3471,954
12/2/20161.321.381.291.3413,995
12/1/20161.451.451.281.34201,069
11/30/20161.341.451.301.4532,662
11/29/20161.271.361.271.3010,276
11/28/20161.321.321.261.2749,785
11/25/20161.351.361.301.3019,101
11/23/20161.341.351.311.3464,447
11/22/20161.441.451.351.3715,636
11/21/20161.501.791.341.44182,692
11/18/20161.411.531.301.50125,197
11/17/20161.261.471.221.45192,957
11/16/20161.241.301.201.2226,435
11/15/20161.301.311.211.2816,173
11/14/20161.251.291.251.2916,469
11/11/20161.201.241.201.244,094
11/10/20161.341.341.221.2535,282
11/9/20161.431.441.301.3427,031
11/8/20161.371.451.371.4422,400
11/7/20161.381.391.361.396,597
11/4/20161.381.401.381.383,657
11/3/20161.451.451.351.4012,308
11/2/20161.561.561.391.3923,488
11/1/20161.601.601.561.562,937
10/31/20161.621.621.611.6210,461
10/28/20161.601.621.601.6220,931
10/27/20161.601.621.601.6120,820
10/26/20161.551.591.551.561,530
10/25/20161.641.741.521.6235,280
10/24/20161.651.661.631.668,965
10/21/20161.681.681.661.663,699
10/20/20161.681.681.681.6841
10/19/20161.631.681.621.6813,039
10/18/20161.711.711.681.687,854
10/17/20161.701.701.681.7031,259
10/14/20161.771.771.701.705,513
10/13/20161.721.721.721.72201
10/12/20161.721.721.721.7215
10/11/20161.721.721.721.722,610
10/10/20161.721.731.721.731,700
10/7/20161.731.741.721.727,286
10/6/20161.691.741.641.745,951
10/5/20161.761.761.721.721,173
10/4/20161.821.821.741.745,475
10/3/20161.821.841.821.836,956
9/30/20161.831.831.831.83759
9/29/20161.791.791.731.791,397
9/28/20161.801.801.801.801,466
9/27/20161.801.801.801.8071
9/26/20161.821.831.801.801,604
9/23/20161.781.821.781.82776
9/22/20161.721.741.721.741,400
9/21/20161.791.791.791.79155
9/20/20161.791.791.721.733,822
9/19/20161.701.781.701.781,600
9/16/20161.791.791.791.79224
9/15/20161.791.791.791.79317
9/14/20161.791.821.771.795,880
9/13/20161.631.721.631.727,541
9/12/20161.691.751.651.7221,974
9/9/20161.721.741.681.693,040
9/8/20161.801.811.691.7234,716
9/7/20161.871.871.751.7645,400
9/6/20161.801.811.801.8032,054
9/2/20161.851.851.831.837,207
9/1/20161.851.891.791.8058,140
8/31/20161.811.881.791.8213,200
8/30/20161.791.791.791.7973
8/29/20161.901.901.771.7920,308
8/26/20161.821.871.801.871,735
8/25/20161.801.891.771.7761,743
8/24/20161.921.921.751.8310,665
8/23/20161.902.091.661.9594,834
8/22/20161.811.901.751.8916,921
8/19/20161.541.811.531.7650,623
8/18/20161.561.581.521.5211,254
8/17/20161.671.671.541.5616,863
8/16/20161.751.751.641.6533,035
8/15/20161.801.801.731.7513,270
8/12/20161.801.811.771.808,288
8/11/20161.892.001.801.8141,936
8/10/20161.891.891.821.848,414
8/9/20161.871.921.841.925,482
8/8/20161.871.911.801.909,704
8/5/20161.861.861.861.862,007
8/4/20161.851.881.851.877,350
8/3/20161.861.881.841.842,801
8/2/20161.951.991.881.889,716
8/1/20162.152.191.861.90141,852
7/29/20161.992.201.832.00107,142
7/28/20162.092.091.891.9418,019
7/27/20162.012.161.952.0817,056
7/26/20161.992.021.802.0115,831
7/25/20161.852.101.811.9791,896
7/22/20161.661.851.661.79154,355
7/21/20161.611.791.611.6657,339
7/20/20161.691.731.591.725,437
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center