THE9 Shs Sponsored American Deposit Receipt Repr 1 Sh $2.57

down -0.01


23/9/2014 03:59 PM  |  NASDAQ : NCTY  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCTY historical data

Date Open High Low Close Volume
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
8/29/20144.024.223.173.226,937,152
8/28/20142.582.622.572.5725,027
8/27/20142.692.692.562.6523,550
8/26/20142.692.692.592.667,272
8/25/20142.692.722.622.6324,921
8/22/20142.602.752.602.6915,505
8/21/20142.762.812.562.62248,670
8/20/20142.732.802.732.7855,417
8/19/20142.672.762.672.7246,159
8/18/20142.742.762.612.6785,275
8/15/20142.812.822.712.7412,792
8/14/20142.802.822.742.8212,146
8/13/20142.772.782.642.7753,670
8/12/20142.682.812.662.7347,538
8/11/20142.752.752.562.7081,790
8/8/20142.832.892.702.7255,105
8/7/20142.912.942.842.85118,772
8/6/20142.903.012.902.9024,245
8/5/20143.003.052.922.9343,810
8/4/20142.913.082.913.0486,507
8/1/20143.043.052.692.92168,252
7/31/20143.423.592.983.02193,311
7/30/20143.553.783.453.5084,824
7/29/20143.593.703.423.49228,575
7/28/20143.863.863.413.51251,084
7/25/20143.753.803.613.76138,035
7/24/20143.633.753.613.6594,832
7/23/20143.553.963.533.63227,843
7/22/20143.413.663.373.55151,775
7/21/20143.283.503.233.47123,261
7/18/20143.183.373.143.28177,130
7/17/20143.193.302.983.18132,979
7/16/20143.203.203.033.11102,057
7/15/20142.963.172.953.11287,593
7/14/20142.762.982.762.90153,985
7/11/20142.672.822.662.76124,290
7/10/20142.522.702.522.6864,375
7/9/20142.472.772.442.63114,344
7/8/20142.402.432.352.3657,736
7/7/20142.422.452.422.434,490
7/3/20142.472.482.412.4211,000
7/2/20142.382.442.362.4228,451
7/1/20142.282.412.272.3622,641
6/30/20142.292.402.252.3556,604
6/27/20142.232.392.232.3620,761
6/26/20142.272.372.272.296,353
6/25/20142.312.392.302.346,030
6/24/20142.382.382.342.343,021
6/23/20142.382.402.272.3539,052
6/20/20142.412.492.392.4217,392
6/19/20142.292.582.292.4774,390
6/18/20142.342.362.302.3611,631
6/17/20142.362.402.302.3415,011
6/16/20142.322.412.312.4011,002
6/13/20142.392.452.392.4223,745
6/12/20142.352.392.262.3854,287
6/11/20142.262.362.262.3547,728
6/10/20142.232.362.232.3220,457
6/9/20142.242.332.232.267,850
6/6/20142.262.342.242.2719,756
6/5/20142.222.342.202.2250,275
6/4/20142.162.252.102.2256,824
6/3/20142.242.262.142.1561,949
6/2/20142.362.362.222.2218,838
5/30/20142.382.392.282.3011,230
5/29/20142.272.382.272.275,223
5/28/20142.282.352.282.351,345
5/27/20142.282.282.202.2847,617
5/23/20142.342.342.272.305,893
5/22/20142.322.412.202.3448,191
5/21/20142.392.392.272.3012,504
5/20/20142.322.382.302.3021,898
5/19/20142.312.422.272.3211,613
5/16/20142.292.412.292.3611,338
5/15/20142.292.352.262.3034,276
5/14/20142.322.482.312.3447,084
5/13/20142.372.372.232.2679,547
5/12/20142.412.562.332.4138,795
5/9/20142.322.402.322.3720,417
5/8/20142.422.442.342.3917,708
5/7/20142.482.502.442.4412,498
5/6/20142.562.562.442.5312,200
5/5/20142.522.622.512.605,154
5/2/20142.532.602.532.5316,160
5/1/20142.582.642.572.5712,796
Trading Center