Sign In \| Register \| About Walnut Creek Guide \| Contact Us
Walnut Creek, CA September 01, 2020 1:43pm 7-Day Forecast \| Traffic

- American
- Bakery
- Brew Pubs
- Coffee Houses
- Eating Places
- Fast Food
- German
- Greek
- Hawaiian
- Italian
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

The9 Ltd ADR (NQ: NCTY )

6.370 +0.030 (+0.47%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 06, 2024	6.350	6.860	6.330	6.370	14,705	+0.03(+0.47%)
Aug 05, 2024	6.600	6.780	6.000	6.340	32,648	-0.95(-13.03%)
Aug 02, 2024	6.970	7.650	6.970	7.290	22,564	-0.38(-4.95%)
Aug 01, 2024	7.870	7.880	7.400	7.670	9,095	-0.17(-2.17%)
Jul 31, 2024	7.470	7.840	7.430	7.840	24,006	+0.33(+4.39%)
Jul 30, 2024	7.350	7.900	7.320	7.510	96,124	+0.30(+4.16%)
Jul 29, 2024	7.130	7.300	7.000	7.210	4,226	-0.03(-0.41%)
Jul 26, 2024	7.130	7.470	7.030	7.240	12,613	+0.21(+2.99%)
Jul 25, 2024	7.570	7.810	7.000	7.030	36,684	-0.57(-7.50%)
Jul 24, 2024	8.190	8.210	7.550	7.600	30,778	-0.61(-7.43%)
Jul 23, 2024	8.230	8.370	8.050	8.210	5,745	-0.03(-0.42%)
Jul 22, 2024	8.150	8.370	8.030	8.245	19,727	-0.10(-1.14%)
Jul 19, 2024	8.030	8.370	8.030	8.340	12,790	+0.18(+2.21%)
Jul 18, 2024	8.120	8.450	8.000	8.160	6,669	-0.09(-1.13%)
Jul 17, 2024	8.600	8.600	8.100	8.253	14,751	-0.21(-2.45%)
Jul 16, 2024	8.820	8.900	8.120	8.460	38,556	-0.37(-4.19%)
Jul 15, 2024	9.000	9.000	8.810	8.830	42,743	-0.33(-3.60%)
Jul 12, 2024	8.830	9.240	8.627	9.160	16,585	+0.23(+2.58%)
Jul 11, 2024	8.860	9.000	8.640	8.930	10,665	+0.23(+2.64%)
Jul 10, 2024	9.020	9.020	8.650	8.700	17,492	-0.23(-2.58%)
Jul 09, 2024	9.070	9.200	8.739	8.930	5,621	-0.27(-2.93%)
Jul 08, 2024	9.120	9.300	8.810	9.200	25,263	+0.30(+3.37%)
Jul 05, 2024	8.560	9.163	8.560	8.900	19,789	+0.32(+3.73%)
Jul 03, 2024	8.735	8.920	8.550	8.580	6,756	-0.14(-1.61%)
Jul 02, 2024	9.200	9.200	8.550	8.720	36,783	-0.40(-4.34%)
Jul 01, 2024	8.810	9.250	8.250	9.116	52,817	+0.39(+4.42%)
Jun 28, 2024	8.750	9.250	8.160	8.730	50,234	+0.04(+0.46%)
Jun 27, 2024	8.210	8.750	7.970	8.690	81,769	+0.60(+7.42%)
Jun 26, 2024	7.540	8.408	7.540	8.090	32,370	+0.29(+3.72%)
Jun 25, 2024	7.520	8.190	7.520	7.800	18,929	+0.31(+4.14%)
Jun 24, 2024	7.890	8.470	7.400	7.490	20,419	-0.41(-5.19%)
Jun 21, 2024	7.810	8.200	7.730	7.900	26,519	-0.12(-1.50%)
Jun 20, 2024	8.180	8.388	7.860	8.020	66,184	-0.30(-3.61%)
Jun 18, 2024	9.200	9.200	8.250	8.320	75,885	-0.89(-9.66%)
Jun 17, 2024	8.550	9.300	8.550	9.210	57,810	+0.73(+8.61%)
Jun 14, 2024	8.560	9.190	8.431	8.480	35,907	-0.04(-0.47%)
Jun 13, 2024	8.700	8.700	8.380	8.520	22,575	-0.18(-2.01%)
Jun 12, 2024	9.080	9.463	8.520	8.695	37,368	-0.08(-0.97%)
Jun 11, 2024	9.200	9.220	8.500	8.780	85,866	-0.42(-4.57%)
Jun 10, 2024	8.100	9.570	7.980	9.200	111,284	+0.76(+9.00%)
Jun 07, 2024	7.380	8.750	7.380	8.440	136,969	+0.83(+10.91%)
Jun 06, 2024	7.510	7.650	7.340	7.610	10,701	+0.10(+1.33%)
Jun 05, 2024	7.760	7.800	7.360	7.510	16,298	+0.10(+1.35%)
Jun 04, 2024	7.380	8.010	7.380	7.410	30,341	+0.01(+0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Walnut Creek Guide

Find A Business

or Browse Listings

The9 Ltd ADR (NQ: NCTY )

Historical Prices