| THE9 SP ADR Add to My Watchlist | (NSDQ: NCTY) |
| The9 Limited | 6.65 | -0.16 (-2.35%) | 88,938 |
| Historical Data for NCTY |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.98 | 6.98 | 6.50 | 88,938 | 6.65 | -0.16 -2.35% |
| 02/08/10 | 6.83 | 6.99 | 6.80 | 30,178 | 6.81 | -0.06 -0.87% |
| 02/05/10 | 6.82 | 7.00 | 6.80 | 46,815 | 6.87 | +0.01 +0.15% |
| 02/04/10 | 7.04 | 7.18 | 6.80 | 65,588 | 6.86 | -0.25 -3.52% |
| 02/03/10 | 7.15 | 7.23 | 6.95 | 40,131 | 7.11 | -0.10 -1.39% |
| 02/02/10 | 6.98 | 7.34 | 6.98 | 102,369 | 7.21 | +0.22 +3.15% |
| 02/01/10 | 6.83 | 7.14 | 6.83 | 140,789 | 6.99 | +0.18 +2.64% |
| 01/29/10 | 7.03 | 7.12 | 6.78 | 68,569 | 6.81 | -0.16 -2.30% |
| 01/28/10 | 7.03 | 7.06 | 6.97 | 86,205 | 6.97 | 0.00 0.00% |
| 01/27/10 | 7.10 | 7.17 | 6.85 | 152,038 | 6.97 | -0.12 -1.76% |
| 01/26/10 | 7.19 | 7.27 | 7.03 | 50,001 | 7.09 | -0.16 -2.14% |
| 01/25/10 | 7.47 | 7.49 | 7.15 | 123,077 | 7.25 | -0.24 -3.20% |
| 01/22/10 | 7.76 | 7.87 | 7.49 | 37,682 | 7.49 | -0.31 -3.97% |
| 01/21/10 | 7.99 | 8.14 | 7.73 | 62,869 | 7.80 | -0.24 -2.99% |
| 01/20/10 | 8.44 | 8.44 | 7.86 | 120,531 | 8.04 | -0.49 -5.74% |
| 01/19/10 | 8.52 | 8.66 | 8.50 | 83,373 | 8.53 | +0.01 +0.12% |
| 01/18/10 | 8.52 | 8.52 | 8.52 | 0 | 8.52 | 0.00 0.00% |
| 01/15/10 | 8.30 | 8.64 | 8.30 | 177,272 | 8.52 | +0.16 +1.91% |
| 01/14/10 | 8.27 | 8.50 | 8.08 | 45,009 | 8.36 | +0.08 +0.97% |
| 01/13/10 | 8.15 | 8.38 | 8.00 | 91,198 | 8.28 | +0.08 +0.98% |
| 01/12/10 | 8.18 | 8.37 | 8.14 | 125,744 | 8.20 | +0.03 +0.37% |
| 01/11/10 | 8.50 | 8.50 | 8.17 | 105,273 | 8.17 | -0.08 -0.97% |
| 01/08/10 | 8.20 | 8.25 | 7.75 | 342,048 | 8.25 | +0.25 +3.12% |
| 01/07/10 | 8.25 | 8.25 | 7.77 | 288,109 | 8.00 | -0.25 -3.03% |
| 01/06/10 | 8.05 | 8.41 | 7.99 | 301,306 | 8.25 | +0.20 +2.48% |
| 01/05/10 | 7.76 | 8.10 | 7.76 | 131,680 | 8.05 | +0.50 +6.62% |
| 01/04/10 | 7.28 | 7.62 | 7.28 | 50,113 | 7.55 | +0.33 +4.57% |
| 01/01/10 | 7.22 | 7.22 | 7.22 | 0 | 7.22 | 0.00 0.00% |
| 12/31/09 | 7.15 | 7.25 | 7.15 | 26,207 | 7.22 | +0.07 +0.98% |
| 12/30/09 | 7.11 | 7.23 | 7.11 | 59,454 | 7.15 | +0.08 +1.13% |
| 12/29/09 | 7.07 | 7.15 | 7.05 | 48,849 | 7.07 | +0.04 +0.57% |
| 12/28/09 | 7.37 | 7.37 | 6.95 | 149,177 | 7.03 | -0.24 -3.30% |
| 12/25/09 | 7.17 | 7.56 | 7.17 | 87,016 | 7.27 | 0.00 0.00% |
| 12/24/09 | 7.17 | 7.56 | 7.17 | 87,016 | 7.27 | +0.22 +3.12% |
| 12/23/09 | 6.71 | 7.10 | 6.71 | 112,707 | 7.05 | +0.35 +5.22% |
| 12/22/09 | 6.36 | 6.70 | 6.29 | 73,121 | 6.70 | +0.29 +4.52% |
| 12/21/09 | 6.70 | 6.74 | 6.28 | 173,899 | 6.41 | -0.22 -3.32% |
| 12/18/09 | 6.74 | 6.77 | 6.61 | 46,238 | 6.63 | -0.14 -2.07% |
| 12/17/09 | 7.00 | 7.00 | 6.70 | 47,378 | 6.77 | -0.21 -3.01% |
| 12/16/09 | 7.29 | 7.29 | 6.80 | 67,308 | 6.98 | -0.10 -1.41% |
| 12/15/09 | 7.12 | 7.20 | 7.08 | 34,627 | 7.08 | -0.06 -0.84% |
| 12/14/09 | 7.08 | 7.17 | 7.08 | 42,730 | 7.14 | -0.04 -0.56% |
| 12/11/09 | 7.20 | 7.37 | 7.10 | 35,598 | 7.18 | -0.02 -0.28% |
| 12/10/09 | 7.35 | 7.53 | 7.20 | 15,988 | 7.20 | -0.14 -1.91% |
| 12/09/09 | 7.48 | 7.53 | 7.29 | 20,780 | 7.34 | -0.08 -1.08% |
| 12/08/09 | 7.47 | 7.52 | 7.30 | 28,305 | 7.42 | -0.06 -0.80% |
| 12/07/09 | 7.43 | 7.58 | 7.43 | 19,304 | 7.48 | -0.02 -0.27% |
| 12/04/09 | 7.60 | 7.67 | 7.30 | 60,315 | 7.50 | +0.01 +0.13% |
| 12/03/09 | 7.64 | 7.75 | 7.49 | 35,038 | 7.49 | -0.18 -2.35% |
| 12/02/09 | 7.76 | 7.84 | 7.67 | 14,966 | 7.67 | -0.10 -1.29% |
| \/ Download Data To Spreadsheet | ||||||
