U.S. markets open in 8 hours 13 minutes

The9 Limited (NCTY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.26-2.12 (-17.12%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202111.4011.7510.2310.2610.261,088,809
Jan 26, 202112.7913.7012.0312.3812.381,224,400
Jan 25, 202113.2914.8512.2113.5013.503,978,300
Jan 22, 20218.9011.478.8211.1811.181,947,700
Jan 21, 20218.339.658.329.109.101,247,200
Jan 20, 20219.5610.028.618.618.611,289,700
Jan 19, 202110.9611.009.579.669.661,117,600
Jan 15, 202112.0012.3110.3510.3610.361,721,200
Jan 14, 202114.2014.2111.9011.9211.921,678,800
Jan 13, 202113.4313.7412.3213.1413.141,301,900
Jan 12, 202112.7613.9512.7613.9213.921,379,400
Jan 11, 202111.3312.7410.6112.4512.452,786,800
Jan 08, 202117.1417.1412.0512.8912.897,550,900
Jan 07, 202121.7027.8216.1017.1017.1034,589,400
Jan 06, 20219.6615.869.5614.8914.8949,041,200
Jan 05, 20216.3310.105.968.568.5626,654,900
Jan 04, 20215.718.105.256.626.6255,651,400
Dec 31, 20203.623.733.363.543.54470,100
Dec 30, 20203.273.603.223.423.42523,400
Dec 29, 20203.603.623.033.153.151,067,000
Dec 28, 20202.863.842.863.733.732,219,700
Dec 24, 20202.993.042.852.892.89241,900
Dec 23, 20203.093.252.952.982.98347,900
Dec 22, 20203.263.353.083.093.09261,300
Dec 21, 20203.123.403.063.323.32607,800
Dec 18, 20203.173.633.153.473.471,258,600
Dec 17, 20203.003.342.903.143.141,510,900
Dec 16, 20202.863.062.852.942.94372,400
Dec 15, 20202.852.972.762.842.84447,300
Dec 14, 20202.692.912.632.812.81697,500
Dec 11, 20203.213.342.742.742.74806,000
Dec 10, 20203.123.243.023.163.16404,300
Dec 09, 20203.313.423.053.133.13622,300
Dec 08, 20203.343.443.203.263.26593,800
Dec 07, 20203.103.392.963.293.29989,300
Dec 04, 20203.293.313.053.123.12398,100
Dec 03, 20203.073.283.053.243.24428,800
Dec 02, 20203.023.112.833.023.02270,400
Dec 01, 20202.983.172.863.043.04883,200
Nov 30, 20203.273.272.802.952.95986,300
Nov 27, 20203.563.673.303.323.32862,100
Nov 25, 20203.573.823.503.613.611,154,200
Nov 24, 20203.963.963.283.863.861,868,900
Nov 23, 20203.554.283.504.054.057,314,600
Nov 20, 20202.673.162.613.033.032,421,800
Nov 19, 20202.422.622.362.532.53689,100
Nov 18, 20202.312.502.262.372.37783,300
Nov 17, 20202.342.422.282.342.34339,700
Nov 16, 20202.552.582.362.462.46283,700
Nov 13, 20202.742.822.522.572.57960,900
Nov 12, 20202.472.812.412.742.741,192,000
Nov 11, 20202.412.642.402.512.51517,500
Nov 10, 20202.302.472.262.382.38409,000
Nov 09, 20202.252.512.242.342.34353,300
Nov 06, 20202.502.672.222.332.33892,100
Nov 05, 20202.242.462.182.382.381,335,300
Nov 04, 20202.222.272.122.152.15324,700
Nov 03, 20202.202.422.162.212.21527,400
Nov 02, 20202.142.382.122.212.21749,100
Oct 30, 20202.112.432.042.192.191,557,500
Oct 29, 20202.142.172.042.082.08205,400
Oct 28, 20202.202.352.082.152.15576,900
Oct 27, 20202.152.452.072.332.331,719,800
Oct 26, 20202.282.282.122.142.14219,300
Oct 23, 20202.372.372.252.282.28100,500
Oct 22, 20202.182.452.182.372.37365,300
Oct 21, 20202.262.352.152.172.17302,100
Oct 20, 20202.362.482.112.182.18657,400
Oct 19, 20202.263.152.162.552.552,076,800
Oct 19, 20201:10 Stock Split
Oct 16, 20202.802.902.602.702.70324,900
Oct 15, 20202.802.902.502.802.80905,140
Oct 14, 20203.103.203.003.203.20550,200
Oct 13, 20203.203.203.103.103.10480,860
Oct 12, 20203.103.203.103.203.20623,640
Oct 09, 20203.203.503.103.303.301,680,860
Oct 08, 20203.203.203.103.203.20402,340
Oct 07, 20203.203.203.103.203.20661,620
Oct 06, 20203.203.503.103.303.302,039,530
Oct 05, 20203.203.303.103.203.20855,350
Oct 02, 20203.003.303.003.203.20954,960
Oct 01, 20203.103.303.003.103.101,313,170
Sep 30, 20203.303.303.003.203.203,632,120
Sep 29, 20206.607.004.605.205.20847,290
Sep 28, 20206.607.406.507.007.00254,840
Sep 25, 20209.3010.207.207.707.70625,670
Sep 24, 20207.2011.206.109.209.202,491,730
Sep 23, 20207.008.506.907.507.50144,340
Sep 22, 20207.207.206.807.107.1015,150
Sep 21, 20207.207.406.807.007.0039,590
Sep 18, 20206.807.006.806.806.8017,200
Sep 17, 20206.906.906.506.806.8015,950
Sep 16, 20206.707.206.206.906.9045,510
Sep 15, 20205.607.205.406.806.80186,900
Sep 14, 20205.405.805.305.605.6068,580
Sep 11, 20205.005.904.905.505.5061,650
Sep 10, 20205.005.104.905.005.0022,100
Sep 09, 20205.105.304.805.105.1032,030
Sep 08, 20205.005.404.705.305.3034,400
Sep 04, 20205.805.904.705.005.0078,670
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...