$2.14 -0.03 (%) THE9 Shs Sponsored American Deposit Receipt Repr 1 Sh - NASDAQ

May. 6, 2016 | 11:18 AM

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
5/5/20162.132.182.102.1746,683
5/4/20162.272.272.152.189,188
5/3/20162.312.312.202.2729,066
5/2/20162.352.352.292.312,210
4/29/20162.292.352.272.3411,245
4/28/20162.272.332.262.3013,764
4/27/20162.292.322.252.272,912
4/26/20162.352.352.262.3013,830
4/25/20162.272.332.272.334,792
4/22/20162.362.382.262.2621,470
4/21/20162.382.382.292.348,116
4/20/20162.412.422.372.383,004
4/19/20162.382.392.312.386,548
4/18/20162.322.392.322.3618,346
4/15/20162.332.392.312.3122,706
4/14/20162.322.412.302.3155,981
4/13/20162.432.432.302.3251,308
4/12/20162.302.462.302.4521,786
4/11/20162.262.402.242.3039,880
4/8/20162.412.482.262.2848,289
4/7/20162.392.552.332.3317,262
4/6/20162.392.402.352.3711,351
4/5/20162.402.422.232.33106,148
4/4/20162.372.462.292.2915,115
4/1/20162.492.522.452.4658,252
3/31/20162.502.562.482.5155,091
3/30/20162.512.712.492.5045,480
3/29/20162.462.502.462.484,152
3/28/20162.392.522.332.4415,470
3/24/20162.262.492.252.4123,683
3/23/20162.342.342.282.3326,917
3/22/20162.202.232.152.2239,854
3/21/20162.342.402.222.2434,725
3/18/20162.382.542.302.4548,960
3/17/20162.322.412.322.374,781
3/16/20162.322.462.272.3415,703
3/15/20162.272.392.272.2733,853
3/14/20162.482.542.192.2772,130
3/11/20162.602.722.452.52125,976
3/10/20162.322.542.322.5442,574
3/9/20162.202.332.202.2727,881
3/8/20162.212.232.192.2023,738
3/7/20162.212.242.172.2429,762
3/4/20162.162.282.122.2725,234
3/3/20162.182.282.112.2521,183
3/2/20162.222.302.182.2117,068
3/1/20162.192.202.142.205,592
2/29/20162.002.252.002.18153,063
2/26/20162.022.032.002.0310,594
2/25/20162.002.102.002.0617,886
2/24/20162.022.091.972.0334,510
2/23/20162.152.162.002.0518,266
2/22/20162.152.242.152.1533,022
2/19/20162.212.212.142.167,838
2/18/20162.252.262.122.1468,903
2/17/20162.052.292.012.26116,391
2/16/20161.832.311.832.07130,614
2/12/20162.522.521.681.81295,663
2/11/20162.242.362.242.2824,734
2/10/20162.312.352.282.294,445
2/9/20162.572.572.252.279,998
2/8/20162.492.532.232.2342,619
2/5/20162.702.702.492.5323,566
2/4/20162.483.282.482.71183,860
2/3/20162.382.522.372.4252,729
2/2/20162.262.412.262.2835,447
2/1/20162.132.362.132.2910,003
1/29/20162.092.352.092.2318,401
1/28/20162.162.282.162.1911,626
1/27/20162.272.412.192.1923,542
1/26/20162.192.462.172.2653,254
1/25/20162.002.282.002.2213,696
1/22/20162.312.352.222.2833,447
1/21/20162.152.342.142.3425,744
1/20/20162.112.372.112.2785,635
1/19/20162.752.762.142.27199,470
1/15/20162.732.882.642.76159,970
1/14/20162.772.832.702.8024,187
1/13/20162.802.822.742.7745,031
1/12/20162.682.852.682.7939,574
1/11/20162.712.752.642.6899,305
1/8/20162.672.812.622.6558,200
1/7/20162.752.752.602.6466,408
1/6/20162.932.932.752.76243,930
1/5/20162.903.142.902.9295,868
1/4/20162.953.092.912.9297,797
12/31/20153.083.183.083.1515,796
12/30/20153.003.283.003.08179,466
12/29/20153.353.352.843.00364,873
12/28/20153.403.413.213.35198,554
12/24/20153.543.703.503.5579,094
12/23/20153.693.803.403.52345,374
12/22/20153.653.703.533.68211,984
12/21/20153.603.733.553.65224,102
12/18/20153.613.613.503.55114,982
12/17/20153.583.703.553.6548,076
12/16/20153.673.693.583.60161,054
12/15/20153.703.753.543.71188,509
12/14/20153.773.893.693.72128,841
12/11/20153.713.963.623.77300,257
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center