Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

The9 Ltd ADR (NQ: NCTY )

6.788 +0.838 (+14.09%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.910 5.950 5.680 5.950 23,554 +0.25(+4.39%)
Mar 26, 2024 5.950 5.950 5.610 5.700 47,983 +0.10(+1.79%)
Mar 25, 2024 5.310 5.700 5.300 5.600 36,027 +0.30(+5.66%)
Mar 22, 2024 5.280 5.500 5.280 5.300 9,914 -0.26(-4.68%)
Mar 21, 2024 5.540 5.830 5.250 5.560 40,755 +0.25(+4.81%)
Mar 20, 2024 5.120 5.591 5.080 5.305 14,882 +0.01(+0.28%)
Mar 19, 2024 5.210 5.350 5.030 5.290 30,562 +0.09(+1.73%)
Mar 18, 2024 5.220 5.500 5.190 5.200 30,349 -0.14(-2.62%)
Mar 15, 2024 5.260 5.640 5.120 5.340 31,058 -0.05(-0.93%)
Mar 14, 2024 5.600 5.600 5.150 5.390 30,513 -0.23(-4.09%)
Mar 13, 2024 5.850 5.880 5.510 5.620 15,343 -0.22(-3.77%)
Mar 12, 2024 6.000 6.160 5.585 5.840 29,575 +0.02(+0.34%)
Mar 11, 2024 5.360 5.990 5.300 5.820 69,872 +0.46(+8.58%)
Mar 08, 2024 5.420 5.700 5.206 5.360 47,887 -0.07(-1.29%)
Mar 07, 2024 5.360 5.720 5.280 5.430 56,784 +0.02(+0.37%)
Mar 06, 2024 4.780 5.410 4.760 5.410 35,383 +0.65(+13.66%)
Mar 05, 2024 5.120 5.120 4.600 4.760 70,493 -0.45(-8.64%)
Mar 04, 2024 5.490 5.565 5.100 5.210 22,288 -0.28(-5.10%)
Mar 01, 2024 5.350 5.515 5.300 5.490 15,674 +0.05(+0.92%)
Feb 29, 2024 5.760 5.801 5.380 5.440 50,669 -0.56(-9.33%)
Feb 28, 2024 5.950 6.035 5.720 6.000 57,863 +0.11(+1.87%)
Feb 27, 2024 6.040 6.100 5.612 5.890 39,509 -0.07(-1.17%)
Feb 26, 2024 5.480 5.970 5.460 5.960 70,754 +0.48(+8.76%)
Feb 23, 2024 5.610 5.720 5.386 5.480 48,756 -0.34(-5.84%)
Feb 22, 2024 5.660 5.980 5.600 5.820 67,501 -0.13(-2.18%)
Feb 21, 2024 6.420 6.420 5.100 5.950 996,682 -0.37(-5.85%)
Feb 20, 2024 6.580 6.700 6.050 6.320 51,898 +0.10(+1.61%)
Feb 16, 2024 6.460 6.470 6.200 6.220 19,838 -0.21(-3.27%)
Feb 15, 2024 6.760 6.817 6.040 6.430 28,419 -0.17(-2.58%)
Feb 14, 2024 6.260 6.600 6.190 6.600 46,068 +0.68(+11.49%)
Feb 13, 2024 6.310 6.310 5.650 5.920 16,013 -0.46(-7.21%)
Feb 12, 2024 6.030 6.465 6.030 6.380 72,651 +0.35(+5.80%)
Feb 09, 2024 6.100 6.400 5.680 6.030 63,454 +0.05(+0.84%)
Feb 08, 2024 5.550 6.240 5.550 5.980 65,108 +0.61(+11.36%)
Feb 07, 2024 5.250 5.525 5.234 5.370 14,305 +0.13(+2.48%)
Feb 06, 2024 4.870 5.427 4.870 5.240 13,206 +0.37(+7.60%)
Feb 05, 2024 5.590 5.630 4.850 4.870 35,057 -0.78(-13.81%)
Feb 02, 2024 5.220 5.500 5.220 5.650 15,044 +0.26(+4.82%)
Feb 01, 2024 5.410 5.700 5.132 5.390 16,174 +0.03(+0.54%)
Jan 31, 2024 5.350 5.596 5.310 5.361 9,956 -0.02(-0.35%)
Jan 30, 2024 6.050 6.060 5.380 5.380 29,667 -0.68(-11.22%)
Jan 29, 2024 5.800 6.070 5.220 6.060 67,944 +0.31(+5.39%)
Jan 26, 2024 5.560 5.960 5.560 5.750 36,150 +0.37(+6.88%)
Jan 25, 2024 6.140 6.300 5.250 5.380 119,586 -0.76(-12.38%)
Jan 24, 2024 5.700 6.240 5.700 6.140 45,117 +0.56(+10.04%)
Jan 23, 2024 5.390 5.650 5.040 5.580 39,482 +0.14(+2.57%)
Jan 22, 2024 4.670 5.440 4.670 5.440 52,638 +0.77(+16.49%)
Jan 19, 2024 4.510 4.670 4.040 4.670 135,159 +0.64(+15.88%)
Jan 18, 2024 4.380 4.528 4.030 4.030 45,116 -0.20(-4.73%)
Jan 17, 2024 4.900 4.950 4.140 4.230 55,471 -0.64(-13.14%)
Jan 16, 2024 5.850 5.850 4.810 4.870 91,424 -0.99(-16.89%)
Jan 12, 2024 6.990 6.990 5.577 5.860 129,879 -1.13(-16.17%)
Jan 11, 2024 7.800 7.800 6.720 6.990 105,979 -0.13(-1.83%)
Jan 10, 2024 7.070 7.440 6.860 7.120 35,026 -0.09(-1.25%)
Jan 09, 2024 7.290 7.395 6.910 7.210 81,404 -0.08(-1.10%)
Jan 08, 2024 6.900 7.350 6.854 7.290 51,708 +0.29(+4.14%)
Jan 05, 2024 7.080 7.445 6.780 7.000 44,362 -0.33(-4.50%)
Jan 04, 2024 7.040 7.500 6.910 7.330 48,915 +0.23(+3.24%)
Jan 03, 2024 7.500 7.680 6.708 7.100 95,084 -0.66(-8.51%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.