The9 Limited (NCTY)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 7.38 | 8.17 | 7.38 | 7.89 | 7.89 | 58,257 |
| May 01, 2024 | 6.90 | 7.36 | 6.70 | 7.28 | 7.28 | 49,700 |
| Apr 30, 2024 | 6.82 | 7.00 | 5.94 | 6.98 | 6.98 | 39,700 |
| Apr 29, 2024 | 7.09 | 7.09 | 6.60 | 7.00 | 7.00 | 9,200 |
| Apr 26, 2024 | 6.65 | 7.20 | 6.65 | 6.92 | 6.92 | 44,600 |
| Apr 25, 2024 | 6.72 | 6.75 | 6.54 | 6.74 | 6.74 | 13,500 |
| Apr 24, 2024 | 6.55 | 6.89 | 6.51 | 6.72 | 6.72 | 35,400 |
| Apr 23, 2024 | 6.39 | 6.65 | 6.39 | 6.51 | 6.51 | 21,300 |
| Apr 22, 2024 | 6.15 | 6.50 | 6.15 | 6.25 | 6.25 | 15,300 |
| Apr 19, 2024 | 6.00 | 6.19 | 5.66 | 6.08 | 6.08 | 19,300 |
| Apr 18, 2024 | 5.75 | 6.07 | 5.63 | 6.00 | 6.00 | 22,100 |
| Apr 17, 2024 | 5.67 | 5.82 | 5.28 | 5.75 | 5.75 | 11,600 |
| Apr 16, 2024 | 5.62 | 6.00 | 4.90 | 5.60 | 5.60 | 49,600 |
| Apr 15, 2024 | 6.09 | 6.20 | 5.60 | 5.63 | 5.63 | 39,500 |
| Apr 12, 2024 | 6.65 | 6.65 | 6.09 | 6.09 | 6.09 | 21,200 |
| Apr 11, 2024 | 6.63 | 6.69 | 6.47 | 6.65 | 6.65 | 24,400 |
| Apr 10, 2024 | 6.37 | 6.56 | 6.34 | 6.42 | 6.42 | 5,400 |
| Apr 09, 2024 | 6.38 | 6.60 | 6.29 | 6.60 | 6.60 | 5,500 |
| Apr 08, 2024 | 6.39 | 6.59 | 6.25 | 6.26 | 6.26 | 12,600 |
| Apr 05, 2024 | 6.34 | 6.49 | 6.26 | 6.39 | 6.39 | 10,900 |
| Apr 04, 2024 | 6.14 | 6.62 | 6.14 | 6.33 | 6.33 | 20,100 |
| Apr 03, 2024 | 6.34 | 6.36 | 6.05 | 6.24 | 6.24 | 8,800 |
| Apr 02, 2024 | 6.20 | 6.55 | 5.96 | 6.26 | 6.26 | 50,600 |
| Apr 01, 2024 | 6.79 | 6.80 | 6.20 | 6.42 | 6.42 | 47,500 |
| Mar 28, 2024 | 5.84 | 6.90 | 5.73 | 6.79 | 6.79 | 106,300 |
| Mar 27, 2024 | 5.91 | 5.95 | 5.68 | 5.95 | 5.95 | 23,500 |
| Mar 26, 2024 | 5.95 | 5.95 | 5.61 | 5.70 | 5.70 | 48,500 |
| Mar 25, 2024 | 5.31 | 5.70 | 5.30 | 5.60 | 5.60 | 36,000 |
| Mar 22, 2024 | 5.28 | 5.50 | 5.28 | 5.30 | 5.30 | 9,900 |
| Mar 21, 2024 | 5.54 | 5.83 | 5.25 | 5.56 | 5.56 | 40,800 |
| Mar 20, 2024 | 5.12 | 5.59 | 5.08 | 5.31 | 5.31 | 14,900 |
| Mar 19, 2024 | 5.21 | 5.35 | 5.03 | 5.29 | 5.29 | 30,600 |
| Mar 18, 2024 | 5.22 | 5.50 | 5.19 | 5.20 | 5.20 | 30,300 |
| Mar 15, 2024 | 5.27 | 5.64 | 5.12 | 5.34 | 5.34 | 30,000 |
| Mar 14, 2024 | 5.60 | 5.60 | 5.15 | 5.39 | 5.39 | 30,500 |
| Mar 13, 2024 | 5.85 | 5.88 | 5.51 | 5.62 | 5.62 | 15,300 |
| Mar 12, 2024 | 6.00 | 6.16 | 5.59 | 5.84 | 5.84 | 29,500 |
| Mar 11, 2024 | 5.36 | 5.99 | 5.30 | 5.82 | 5.82 | 69,800 |
| Mar 08, 2024 | 5.42 | 5.70 | 5.21 | 5.36 | 5.36 | 47,900 |
| Mar 07, 2024 | 5.36 | 5.72 | 5.28 | 5.43 | 5.43 | 56,800 |
| Mar 06, 2024 | 4.78 | 5.41 | 4.76 | 5.41 | 5.41 | 35,900 |
| Mar 05, 2024 | 5.12 | 5.12 | 4.60 | 4.76 | 4.76 | 71,600 |
| Mar 04, 2024 | 5.49 | 5.57 | 5.10 | 5.21 | 5.21 | 22,500 |
| Mar 01, 2024 | 5.35 | 5.52 | 5.30 | 5.49 | 5.49 | 15,500 |
| Feb 29, 2024 | 5.76 | 5.80 | 5.38 | 5.44 | 5.44 | 50,700 |
| Feb 28, 2024 | 5.95 | 6.04 | 5.72 | 6.00 | 6.00 | 58,700 |
| Feb 27, 2024 | 6.04 | 6.10 | 5.61 | 5.89 | 5.89 | 39,500 |
| Feb 26, 2024 | 5.48 | 5.97 | 5.46 | 5.96 | 5.96 | 71,400 |
| Feb 23, 2024 | 5.61 | 5.72 | 5.39 | 5.48 | 5.48 | 48,600 |
| Feb 22, 2024 | 5.66 | 5.98 | 5.60 | 5.82 | 5.82 | 68,600 |
| Feb 21, 2024 | 6.42 | 6.42 | 5.10 | 5.95 | 5.95 | 999,000 |
| Feb 20, 2024 | 6.58 | 6.70 | 6.05 | 6.32 | 6.32 | 51,900 |
| Feb 16, 2024 | 6.46 | 6.47 | 6.20 | 6.22 | 6.22 | 19,800 |
| Feb 15, 2024 | 6.76 | 6.82 | 6.04 | 6.43 | 6.43 | 28,400 |
| Feb 14, 2024 | 6.26 | 6.60 | 6.19 | 6.60 | 6.60 | 47,600 |
| Feb 13, 2024 | 6.31 | 6.31 | 5.65 | 5.92 | 5.92 | 16,000 |
| Feb 12, 2024 | 6.03 | 6.47 | 6.03 | 6.38 | 6.38 | 72,700 |
| Feb 09, 2024 | 6.10 | 6.40 | 5.68 | 6.03 | 6.03 | 63,500 |
| Feb 08, 2024 | 5.55 | 6.24 | 5.55 | 5.98 | 5.98 | 65,100 |
| Feb 07, 2024 | 5.25 | 5.53 | 5.23 | 5.37 | 5.37 | 14,300 |
| Feb 06, 2024 | 4.87 | 5.43 | 4.87 | 5.24 | 5.24 | 13,200 |
| Feb 05, 2024 | 5.59 | 5.63 | 4.85 | 4.87 | 4.87 | 35,100 |
| Feb 02, 2024 | 5.22 | 5.77 | 5.22 | 5.65 | 5.65 | 15,000 |
| Feb 01, 2024 | 5.41 | 5.70 | 5.13 | 5.39 | 5.39 | 16,200 |
| Jan 31, 2024 | 5.35 | 5.60 | 5.31 | 5.36 | 5.36 | 10,000 |
| Jan 30, 2024 | 6.05 | 6.06 | 5.38 | 5.38 | 5.38 | 29,700 |
| Jan 29, 2024 | 5.80 | 6.07 | 5.22 | 6.06 | 6.06 | 67,900 |
| Jan 26, 2024 | 5.56 | 5.96 | 5.56 | 5.75 | 5.75 | 36,100 |
| Jan 25, 2024 | 6.14 | 6.30 | 5.25 | 5.38 | 5.38 | 119,600 |
| Jan 24, 2024 | 5.70 | 6.24 | 5.70 | 6.14 | 6.14 | 45,100 |
| Jan 23, 2024 | 5.39 | 5.65 | 5.04 | 5.58 | 5.58 | 38,700 |
| Jan 22, 2024 | 4.67 | 5.44 | 4.67 | 5.44 | 5.44 | 53,400 |
| Jan 19, 2024 | 4.51 | 4.67 | 4.04 | 4.67 | 4.67 | 134,500 |
| Jan 18, 2024 | 4.38 | 4.53 | 4.03 | 4.03 | 4.03 | 46,300 |
| Jan 17, 2024 | 4.90 | 4.95 | 4.14 | 4.23 | 4.23 | 55,500 |
| Jan 16, 2024 | 5.85 | 5.85 | 4.81 | 4.87 | 4.87 | 91,400 |
| Jan 12, 2024 | 6.99 | 6.99 | 5.58 | 5.86 | 5.86 | 129,900 |
| Jan 11, 2024 | 7.80 | 7.80 | 6.72 | 6.99 | 6.99 | 105,900 |
| Jan 10, 2024 | 7.07 | 7.44 | 6.86 | 7.12 | 7.12 | 37,900 |
| Jan 09, 2024 | 7.29 | 7.40 | 6.91 | 7.21 | 7.21 | 81,400 |
| Jan 08, 2024 | 6.90 | 7.35 | 6.85 | 7.29 | 7.29 | 51,700 |
| Jan 05, 2024 | 7.08 | 7.45 | 6.78 | 7.00 | 7.00 | 44,300 |
| Jan 04, 2024 | 7.04 | 7.50 | 6.91 | 7.33 | 7.33 | 48,900 |
| Jan 03, 2024 | 7.50 | 7.68 | 6.71 | 7.10 | 7.10 | 95,100 |
| Jan 02, 2024 | 7.88 | 8.30 | 7.59 | 7.76 | 7.76 | 93,600 |
| Dec 29, 2023 | 9.20 | 9.30 | 7.28 | 7.49 | 7.49 | 157,800 |
| Dec 28, 2023 | 9.70 | 9.70 | 8.65 | 9.30 | 9.30 | 128,500 |
| Dec 27, 2023 | 8.50 | 9.43 | 8.43 | 9.30 | 9.30 | 301,600 |
| Dec 26, 2023 | 8.93 | 8.93 | 7.80 | 8.04 | 8.04 | 106,300 |
| Dec 22, 2023 | 8.37 | 9.44 | 8.29 | 8.77 | 8.77 | 160,200 |
| Dec 21, 2023 | 9.72 | 10.00 | 8.40 | 8.80 | 8.80 | 120,300 |
| Dec 20, 2023 | 7.79 | 9.91 | 7.60 | 9.50 | 9.50 | 298,900 |
| Dec 19, 2023 | 7.99 | 7.99 | 7.66 | 7.79 | 7.79 | 35,100 |
| Dec 18, 2023 | 7.29 | 7.99 | 7.18 | 7.74 | 7.74 | 47,700 |
| Dec 15, 2023 | 6.82 | 7.50 | 6.82 | 7.49 | 7.49 | 29,500 |
| Dec 14, 2023 | 6.90 | 7.30 | 6.85 | 7.11 | 7.11 | 39,700 |
| Dec 13, 2023 | 6.60 | 6.87 | 6.24 | 6.66 | 6.66 | 23,200 |
| Dec 12, 2023 | 6.30 | 6.90 | 6.30 | 6.70 | 6.70 | 43,800 |
| Dec 11, 2023 | 6.80 | 6.82 | 6.12 | 6.23 | 6.23 | 20,700 |
| Dec 08, 2023 | 6.15 | 7.23 | 6.10 | 6.79 | 6.79 | 114,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.