NCTY - The9 Limited

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20200.97000.98000.95000.95000.950095,558
Jan 24, 20201.03001.04000.97000.97000.970027,800
Jan 23, 20200.98001.01000.98001.00001.000014,900
Jan 22, 20201.00001.07001.00001.02001.020095,700
Jan 21, 20200.97001.00000.97000.99000.990052,200
Jan 17, 20201.02001.03001.00001.01001.0100110,100
Jan 16, 20201.04001.07001.00001.04001.0400148,000
Jan 15, 20201.04001.13001.03001.06001.0600104,100
Jan 14, 20201.18001.18001.02001.08001.0800320,000
Jan 13, 20201.02001.23001.02001.17001.17001,148,100
Jan 10, 20201.05001.10001.01001.05001.0500262,600
Jan 09, 20201.02001.09000.98001.05001.0500415,200
Jan 08, 20201.01001.02000.96001.00001.0000102,100
Jan 07, 20200.98001.02000.95001.01001.010035,300
Jan 06, 20201.03001.05000.95001.02001.0200113,200
Jan 03, 20200.95001.09000.92001.09001.090081,700
Jan 02, 20200.91000.97000.91000.95000.950030,300
Dec 31, 20190.92000.94000.91000.91000.910031,300
Dec 30, 20190.91000.93000.91000.92000.920019,400
Dec 27, 20190.91000.96000.91000.92000.920085,500
Dec 26, 20190.91000.92000.91000.91000.910014,500
Dec 24, 20190.90000.92000.86000.91000.910027,400
Dec 23, 20190.92000.92000.90000.92000.920016,300
Dec 20, 20190.92000.93000.88000.92000.920038,400
Dec 19, 20190.92000.94000.91000.91000.910024,500
Dec 18, 20190.91001.00000.91000.93000.930033,300
Dec 17, 20190.95000.98000.93000.97000.970017,300
Dec 16, 20190.96001.04000.96000.96000.960030,900
Dec 13, 20191.00001.10000.95000.96000.960068,300
Dec 12, 20190.95001.00000.93000.97000.970059,400
Dec 11, 20190.93000.96000.93000.94000.940013,200
Dec 10, 20190.96000.96000.92000.93000.930027,100
Dec 09, 20190.97000.97000.96000.96000.960016,400
Dec 06, 20190.98000.98000.92000.96000.96008,800
Dec 05, 20190.93000.96000.93000.95000.95008,900
Dec 04, 20190.91000.95000.91000.92000.920021,000
Dec 03, 20190.93000.93000.90000.91000.910020,800
Dec 02, 20190.95000.95000.93000.94000.940041,600
Nov 29, 20191.00001.00000.95000.99000.990019,200
Nov 27, 20191.01001.01000.96001.00001.000019,700
Nov 26, 20191.00001.07000.97001.01001.0100160,800
Nov 25, 20191.03001.03000.96001.00001.000064,900
Nov 22, 20190.88001.20000.86001.18001.1800141,100
Nov 21, 20190.89000.93000.85000.87000.8700103,000
Nov 20, 20190.90000.94000.87000.93000.930016,100
Nov 19, 20190.91000.93000.90000.93000.930023,200
Nov 18, 20190.89000.91000.89000.91000.910047,900
Nov 15, 20190.89000.92000.87000.90000.900045,800
Nov 14, 20190.93000.94000.82000.87000.8700326,700
Nov 13, 20190.94000.94000.92000.93000.930045,500
Nov 12, 20190.95000.95000.93000.94000.940030,100
Nov 11, 20190.95000.98000.94000.97000.970055,400
Nov 08, 20191.06001.06000.95000.95000.950050,900
Nov 07, 20190.93000.99000.93000.95000.950070,700
Nov 06, 20190.92000.94000.92000.93000.930076,800
Nov 05, 20190.94000.95000.93000.94000.940054,900
Nov 04, 20190.95000.95000.92000.94000.940063,200
Nov 01, 20190.95000.98000.93000.97000.9700115,300
Oct 31, 20191.00001.02000.91000.93000.9300103,100
Oct 30, 20190.99001.00000.96000.98000.9800155,600
Oct 29, 20191.05001.05000.97000.97000.9700158,600
Oct 28, 20191.20001.34001.00001.07001.07001,830,900
Oct 25, 20190.95001.17000.95001.13001.1300668,900
Oct 24, 20190.94000.97000.93000.94000.940021,300
Oct 23, 20190.92000.97000.92000.94000.940017,000
Oct 22, 20190.97000.97000.93000.95000.950053,000
Oct 21, 20190.95000.96000.92000.94000.940027,500
Oct 18, 20190.94000.96000.92000.92000.920021,800
Oct 17, 20190.95000.96000.93000.96000.960020,200
Oct 16, 20190.93000.96000.93000.93000.93009,700
Oct 15, 20190.92000.97000.90000.94000.940026,300
Oct 14, 20190.94000.98000.92000.96000.960022,900
Oct 11, 20190.93000.98000.93000.95000.950052,300
Oct 10, 20190.94000.94000.90000.91000.910011,800
Oct 09, 20190.94000.94000.93000.94000.940020,500
Oct 08, 20190.94000.96000.94000.94000.940012,900
Oct 07, 20190.91001.00000.91000.95000.950055,000
Oct 04, 20190.92000.92000.90000.91000.910018,500
Oct 03, 20190.92000.93000.88000.90000.9000111,400
Oct 02, 20190.92000.95000.91000.92000.9200102,100
Oct 01, 20190.95000.98000.92000.95000.950076,700
Sep 30, 20191.03001.04000.95000.95000.9500336,800
Sep 27, 20191.34001.36001.02001.05001.05004,379,700
Sep 26, 20191.02001.06001.02001.02001.020040,900
Sep 25, 20191.04001.05001.01001.02001.020017,400
Sep 24, 20191.06001.09001.01001.02001.020039,500
Sep 23, 20191.10001.10001.04001.06001.060042,500
Sep 20, 20191.13001.16001.10001.10001.100022,200
Sep 19, 20191.16001.19001.11001.14001.140035,600
Sep 18, 20191.13001.24001.13001.15001.150075,300
Sep 17, 20191.16001.28001.13001.21001.2100159,600
Sep 16, 20191.10001.17001.08001.15001.150057,700
Sep 13, 20191.12001.14001.08001.14001.140033,500
Sep 12, 20191.10001.12001.09001.11001.11007,900
Sep 11, 20191.11001.14001.08001.12001.120011,800
Sep 10, 20191.13001.13001.09001.11001.110014,000
Sep 09, 20191.06001.13001.01001.10001.100050,500
Sep 06, 20191.05001.09001.04001.05001.050087,300
Sep 05, 20191.07001.11001.04001.06001.060063,300
Sep 04, 20191.05001.09001.04001.08001.080025,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...