$2.10 -0.07 (%) THE9 Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

Nov. 28, 2014 | 12:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCTY historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center