Sign In \| Register \| About Livermore \| Contact Us
Livermore, CA September 01, 2020 1:25pm 7-Day Forecast \| Traffic

- American
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream/Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Sushi
- Thai
- Vietnamese
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Shopping
- Forums
- Coupons
- News Archives
- Contests
- Jobs
- TV Times

Recent Quotes

My Watchlist

Indicators

The9 Ltd ADR (NQ: NCTY )

6.430 -0.090 (-1.38%)

Streaming Delayed Price Updated: 2:46 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	6.580	6.729	6.380	6.516	11,373	-0.23(-3.43%)
Sep 30, 2024	6.850	7.250	6.530	6.747	32,629	-0.10(-1.50%)
Sep 27, 2024	6.740	7.050	6.600	6.850	28,818	-0.09(-1.32%)
Sep 26, 2024	6.920	7.110	6.700	6.942	41,456	+0.15(+2.26%)
Sep 25, 2024	6.390	6.875	6.390	6.789	20,099	+0.29(+4.44%)
Sep 24, 2024	6.470	6.610	6.282	6.500	25,885	+0.00(+0.00%)
Sep 23, 2024	6.500	6.635	6.310	6.500	6,710	+0.00(+0.00%)
Sep 20, 2024	6.500	6.734	6.335	6.500	20,610	-0.10(-1.55%)
Sep 19, 2024	7.090	7.090	6.415	6.602	35,328	-0.15(-2.19%)
Sep 18, 2024	7.000	7.130	6.675	6.750	22,599	-0.20(-2.88%)
Sep 17, 2024	6.820	7.110	6.800	6.950	2,788	+0.04(+0.58%)
Sep 16, 2024	6.750	7.180	6.707	6.910	13,264	+0.01(+0.14%)
Sep 13, 2024	6.894	7.146	6.730	6.900	8,220	-0.10(-1.43%)
Sep 12, 2024	6.830	7.530	6.700	7.000	15,797	+0.10(+1.45%)
Sep 11, 2024	6.600	6.900	6.345	6.900	29,497	+0.24(+3.66%)
Sep 10, 2024	6.800	6.800	6.550	6.656	9,668	-0.12(-1.82%)
Sep 09, 2024	6.780	6.890	6.600	6.780	13,368	-0.13(-1.88%)
Sep 06, 2024	7.010	7.010	6.727	6.910	2,810	-0.11(-1.57%)
Sep 05, 2024	7.040	7.040	6.755	7.020	754	+0.17(+2.48%)
Sep 04, 2024	6.930	7.090	6.510	6.850	17,715	-0.05(-0.72%)
Sep 03, 2024	7.500	7.500	6.900	6.900	6,619	-0.20(-2.82%)
Aug 30, 2024	7.020	7.500	7.020	7.100	5,840	-0.09(-1.25%)
Aug 29, 2024	7.184	7.300	7.050	7.190	22,007	+0.02(+0.28%)
Aug 28, 2024	7.180	7.340	7.060	7.170	2,990	-0.03(-0.42%)
Aug 27, 2024	7.120	7.350	7.062	7.200	2,874	-0.22(-2.97%)
Aug 26, 2024	7.500	7.500	7.032	7.420	6,680	-0.07(-0.93%)
Aug 23, 2024	7.500	7.690	7.405	7.490	7,712	+0.09(+1.22%)
Aug 22, 2024	7.140	7.407	7.000	7.400	11,896	+0.20(+2.78%)
Aug 21, 2024	6.940	7.200	6.900	7.200	15,415	+0.42(+6.13%)
Aug 20, 2024	7.120	7.120	6.760	6.784	9,532	-0.34(-4.72%)
Aug 19, 2024	7.250	7.823	7.020	7.120	13,893	-0.33(-4.43%)
Aug 16, 2024	7.280	7.460	7.010	7.450	7,670	-0.01(-0.14%)
Aug 15, 2024	7.170	7.600	7.170	7.460	17,641	+0.44(+6.27%)
Aug 14, 2024	6.320	7.100	6.320	7.020	30,944	+0.82(+13.23%)
Aug 13, 2024	6.200	6.300	6.200	6.200	5,829	+0.17(+2.82%)
Aug 12, 2024	5.790	6.200	5.752	6.030	19,578	+0.27(+4.69%)
Aug 09, 2024	6.090	6.220	5.745	5.760	19,889	-0.29(-4.79%)
Aug 08, 2024	6.170	6.400	6.050	6.050	16,455	+0.05(+0.83%)
Aug 07, 2024	6.590	7.150	5.900	6.000	27,035	-0.37(-5.81%)
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%)

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 Livermore

Find A Business

or Browse Listings

The9 Ltd ADR (NQ: NCTY )

Historical Prices