Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The9 Ltd ADR (NQ: NCTY )

7.027 -0.572 (-7.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.7400 0.7400 0.6200 0.6400 449,159 -0.12(-15.56%)
May 30, 2023 0.7500 0.7600 0.7001 0.7579 202,890 +0.05(+6.75%)
May 26, 2023 0.7248 0.7480 0.7100 0.7100 57,519 -0.01(-1.32%)
May 25, 2023 0.8000 0.8000 0.6800 0.7195 333,607 -0.05(-6.57%)
May 24, 2023 0.7900 0.7900 0.7550 0.7701 38,367 -0.03(-3.74%)
May 23, 2023 0.8100 0.8100 0.7800 0.8000 39,778 -0.01(-1.23%)
May 22, 2023 0.7500 0.8100 0.7500 0.8100 98,285 +0.04(+5.87%)
May 19, 2023 0.7800 0.7950 0.7600 0.7651 60,585 -0.01(-1.34%)
May 18, 2023 0.8000 0.8025 0.7600 0.7755 56,638 -0.02(-2.45%)
May 17, 2023 0.7950 0.8050 0.7762 0.7950 54,853 +0.01(+0.63%)
May 16, 2023 0.7791 0.7950 0.7550 0.7900 111,222 -0.01(-0.64%)
May 15, 2023 0.8086 0.8100 0.7900 0.7951 31,704 +0.01(+0.65%)
May 12, 2023 0.7700 0.7900 0.7600 0.7900 165,604 -0.00(-0.18%)
May 11, 2023 0.8400 0.8700 0.7900 0.7914 111,834 -0.05(-5.79%)
May 10, 2023 0.8400 0.8999 0.8330 0.8400 93,737 -0.01(-1.16%)
May 09, 2023 0.8200 0.8577 0.8201 0.8499 55,272 +0.03(+3.63%)
May 08, 2023 0.8200 0.8451 0.8010 0.8201 97,164 -0.03(-2.97%)
May 05, 2023 0.8300 0.8850 0.8090 0.8452 123,152 +0.03(+3.20%)
May 04, 2023 0.8210 0.8500 0.8120 0.8190 97,307 +0.02(+2.37%)
May 03, 2023 0.8800 0.8900 0.7905 0.8000 224,601 -0.11(-11.99%)
May 02, 2023 0.9200 0.9258 0.8797 0.9090 119,247 -0.01(-1.20%)
May 01, 2023 0.9000 0.9500 0.8401 0.9200 257,161 +0.06(+6.79%)
Apr 28, 2023 0.8700 0.8954 0.8613 0.8615 94,102 -0.03(-3.05%)
Apr 27, 2023 0.9100 0.9202 0.8604 0.8886 88,578 -0.03(-3.33%)
Apr 26, 2023 0.9198 0.9300 0.8605 0.9192 251,107 +0.08(+9.42%)
Apr 25, 2023 0.8350 0.8900 0.8100 0.8401 106,686 -0.01(-1.19%)
Apr 24, 2023 0.8700 0.9000 0.8402 0.8502 116,401 -0.03(-3.14%)
Apr 21, 2023 0.8465 0.9100 0.8465 0.8778 91,510 +0.01(+0.84%)
Apr 20, 2023 0.9300 0.9300 0.8700 0.8705 196,985 -0.09(-9.32%)
Apr 19, 2023 0.9900 1.005 0.9357 0.9600 327,353 -0.09(-8.57%)
Apr 18, 2023 1.110 1.120 1.030 1.050 204,773 +0.02(+1.94%)
Apr 17, 2023 1.150 1.160 1.010 1.030 450,332 -0.14(-11.89%)
Apr 14, 2023 1.190 1.250 1.110 1.169 589,806 +0.02(+1.65%)
Apr 13, 2023 1.050 1.200 1.050 1.150 555,222 +0.10(+9.11%)
Apr 12, 2023 1.080 1.180 1.050 1.054 739,527 +0.00(+0.38%)
Apr 11, 2023 0.8800 1.080 0.8800 1.050 813,154 +0.22(+25.93%)
Apr 10, 2023 0.7700 0.8800 0.7600 0.8338 242,246 +0.07(+9.70%)
Apr 06, 2023 0.7749 0.7943 0.7601 0.7601 60,245 -0.02(-2.49%)
Apr 05, 2023 0.7912 0.7988 0.7701 0.7795 114,475 -0.00(-0.51%)
Apr 04, 2023 0.7850 0.8100 0.7603 0.7835 135,593 +0.01(+0.97%)
Apr 03, 2023 0.7600 0.7949 0.7564 0.7760 50,556 -0.00(-0.46%)
Mar 31, 2023 0.7949 0.8383 0.7573 0.7796 140,199 -0.02(-2.48%)
Mar 30, 2023 0.8000 0.8100 0.7890 0.7994 106,089 +0.02(+3.15%)
Mar 29, 2023 0.7979 0.8200 0.7695 0.7750 68,360 -0.01(-1.20%)
Mar 28, 2023 0.7900 0.8499 0.7400 0.7844 141,269 -0.01(-0.72%)
Mar 27, 2023 0.7800 0.8299 0.7800 0.7901 52,493 -0.00(-0.42%)
Mar 24, 2023 0.8176 0.8200 0.7580 0.7934 114,751 -0.03(-3.24%)
Mar 23, 2023 0.8600 0.8850 0.8189 0.8200 248,042 -0.03(-3.53%)
Mar 22, 2023 0.8700 0.8900 0.8490 0.8500 136,044 -0.03(-3.06%)
Mar 21, 2023 0.8100 0.8829 0.8100 0.8768 154,206 +0.07(+9.33%)
Mar 20, 2023 0.8600 0.8648 0.8010 0.8020 174,120 -0.05(-5.64%)
Mar 17, 2023 0.9100 0.9100 0.8301 0.8499 208,459 -0.01(-1.17%)
Mar 16, 2023 0.8500 0.9100 0.8300 0.8600 105,093 +0.01(+1.18%)
Mar 15, 2023 0.8600 0.9350 0.8208 0.8500 128,516 -0.07(-7.61%)
Mar 14, 2023 0.8900 0.9700 0.8800 0.9200 294,950 +0.09(+11.50%)
Mar 13, 2023 0.8066 0.9100 0.7510 0.8251 581,148 +0.09(+11.50%)
Mar 10, 2023 0.7600 0.7710 0.7201 0.7400 158,161 -0.04(-5.31%)
Mar 09, 2023 0.8300 0.8400 0.7700 0.7815 134,137 -0.06(-7.19%)
Mar 08, 2023 0.9000 0.9199 0.8162 0.8420 141,449 -0.08(-8.48%)
Mar 07, 2023 0.9600 0.9712 0.9010 0.9200 89,738 -0.05(-5.15%)
Mar 06, 2023 0.9400 0.9900 0.9101 0.9700 109,687 +0.02(+1.68%)
Mar 03, 2023 0.9300 0.9797 0.9300 0.9540 121,701 -0.03(-2.65%)
Mar 02, 2023 1.030 1.040 0.9420 0.9800 279,872 -0.07(-6.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.