NCTY - The9 Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20191.06001.14001.06001.11001.110050,111
Aug 16, 20191.06001.06001.01001.05001.050020,300
Aug 15, 20191.00001.09001.00001.04001.040092,700
Aug 14, 20191.02001.03001.00001.03001.030041,700
Aug 13, 20190.99001.05000.95001.02001.020074,900
Aug 12, 20190.98000.99000.93000.99000.9900111,800
Aug 09, 20190.98000.99000.93000.96000.9600147,200
Aug 08, 20190.88000.93000.88000.93000.930023,200
Aug 07, 20190.90000.90000.88000.89000.890043,100
Aug 06, 20190.91000.97000.90000.90000.900039,300
Aug 05, 20190.94000.94000.91000.91000.910050,500
Aug 02, 20190.97000.98000.94000.95000.950054,600
Aug 01, 20191.14001.14000.96000.96000.960080,900
Jul 31, 20190.91001.15000.90000.91000.9100210,000
Jul 30, 20190.98001.00000.89000.90000.9000180,400
Jul 29, 20191.07001.07000.98001.02001.020086,400
Jul 26, 20191.07001.09001.03001.04001.040033,500
Jul 25, 20191.09001.10001.07001.09001.090014,200
Jul 24, 20191.06001.10001.03001.09001.090026,300
Jul 23, 20191.03001.09001.02001.06001.060038,500
Jul 22, 20191.11001.11000.98001.03001.0300100,200
Jul 19, 20191.10001.14001.08001.09001.090043,700
Jul 18, 20191.16001.16001.10001.11001.1100155,800
Jul 17, 20191.17001.18001.14001.15001.150046,300
Jul 16, 20191.17001.19001.15001.16001.160023,400
Jul 15, 20191.20001.20001.16001.19001.190020,700
Jul 12, 20191.23001.23001.18001.19001.190025,500
Jul 11, 20191.24001.25001.17001.22001.220044,300
Jul 10, 20191.26001.27001.19001.21001.210086,100
Jul 09, 20191.19001.22001.17001.20001.200034,200
Jul 08, 20191.22001.22001.17001.19001.190037,700
Jul 05, 20191.21001.25001.19001.22001.220070,000
Jul 03, 20191.19001.23001.17001.22001.220043,800
Jul 02, 20191.23001.24001.16001.18001.180064,400
Jul 01, 20191.30001.30001.19001.25001.250047,700
Jun 28, 20191.22001.28001.22001.25001.250034,600
Jun 27, 20191.31001.31001.20001.21001.210077,300
Jun 26, 20191.25001.34001.19001.33001.3300265,000
Jun 25, 20191.18001.26001.18001.20001.200091,200
Jun 24, 20191.29001.31001.15001.15001.1500202,600
Jun 21, 20191.28001.30001.26001.30001.300031,700
Jun 20, 20191.30001.35001.27001.30001.300038,600
Jun 19, 20191.31001.32001.29001.30001.300016,600
Jun 18, 20191.26001.34001.18001.33001.330096,200
Jun 17, 20191.30001.38001.25001.27001.2700360,000
Jun 14, 20191.25001.30001.19001.25001.250055,100
Jun 13, 20191.29001.29001.22001.28001.280054,400
Jun 12, 20191.20001.26001.19001.25001.250067,800
Jun 11, 20191.16001.28001.16001.21001.2100125,200
Jun 10, 20191.26001.38001.15001.20001.2000715,900
Jun 07, 20191.15001.19001.15001.17001.170053,800
Jun 06, 20191.23001.23001.13001.17001.170033,900
Jun 05, 20191.25001.25001.20001.22001.220020,900
Jun 04, 20191.26001.28001.20001.24001.240026,200
Jun 03, 20191.28001.28001.24001.25001.250016,300
May 31, 20191.30001.30001.24001.30001.300026,700
May 30, 20191.33001.34001.26001.27001.270059,600
May 29, 20191.31001.35001.25001.29001.290076,300
May 28, 20191.37001.46001.25001.34001.3400583,300
May 24, 20191.23001.28001.22001.23001.230010,500
May 23, 20191.33001.33001.21001.22001.220045,700
May 22, 20191.29001.39001.29001.30001.300017,600
May 21, 20191.35001.35001.25001.29001.290059,400
May 20, 20191.39001.42001.22001.28001.280076,700
May 17, 20191.40001.46001.38001.40001.400059,800
May 16, 20191.47001.48001.41001.42001.420012,100
May 15, 20191.41001.47001.41001.46001.460030,300
May 14, 20191.43001.49001.41001.42001.420088,500
May 13, 20191.43001.47001.38001.40001.4000206,500
May 10, 20191.34001.40001.32001.37001.370051,700
May 09, 20191.44001.44001.30001.34001.3400107,700
May 08, 20191.50001.50001.46001.47001.470030,600
May 07, 20191.60001.62001.47001.47001.4700117,300
May 06, 20191.60001.66001.58001.60001.600073,600
May 03, 20191.65001.69001.60001.66001.660066,000
May 02, 20191.64001.65001.57001.65001.6500129,800
May 01, 20191.68001.69001.62001.65001.650043,600
Apr 30, 20191.73001.76001.59001.69001.690094,800
Apr 29, 20191.76001.76001.66001.70001.700089,000
Apr 26, 20191.80001.83001.73001.75001.750089,600
Apr 25, 20191.82001.85001.77001.80001.8000108,000
Apr 24, 20191.76001.88001.76001.83001.8300183,800
Apr 23, 20191.73001.81001.69001.75001.7500134,200
Apr 22, 20191.63001.77001.61001.74001.7400136,800
Apr 18, 20191.69001.70001.55001.65001.6500258,000
Apr 17, 20191.68001.73001.65001.68001.6800135,800
Apr 16, 20191.87001.87001.65001.65001.6500530,400
Apr 15, 20191.93001.96001.81001.86001.8600217,300
Apr 12, 20192.02002.05001.94001.94001.940099,000
Apr 11, 20192.02002.09001.97002.01002.0100164,300
Apr 10, 20191.94002.10001.92002.06002.0600265,800
Apr 09, 20191.96002.03001.92001.92001.9200179,300
Apr 08, 20192.13002.13001.96001.98001.9800365,500
Apr 05, 20192.11002.15002.06002.11002.1100248,100
Apr 04, 20192.23002.25002.04002.13002.1300621,800
Apr 03, 20192.12002.27002.00002.21002.21001,228,200
Apr 02, 20191.92002.19001.88002.11002.11001,073,300
Apr 01, 20191.92001.99001.88001.94001.9400498,800
Mar 29, 20192.02002.03001.88001.88001.8800619,600
Mar 28, 20191.88002.09001.86002.05002.05001,889,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...