NCTY - The9 Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20192.12002.27002.00002.21002.21001,239,700
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
Mar 27, 20191.81001.95001.80001.85001.8500943,200
Mar 26, 20192.06002.17001.78001.78001.78002,273,300
Mar 25, 20193.83003.83001.95002.01002.010013,362,000
Mar 22, 20192.72002.80002.33002.52002.5200554,100
Mar 21, 20192.44002.88002.31002.60002.6000552,000
Mar 20, 20192.65003.09002.30002.44002.44002,084,800
Mar 19, 20192.12002.56002.12002.56002.56001,291,000
Mar 18, 20192.09002.15001.96002.03002.0300629,200
Mar 15, 20191.75001.92001.75001.85001.8500128,100
Mar 14, 20191.75001.84001.75001.75001.7500104,100
Mar 13, 20191.60001.78001.60001.75001.7500127,700
Mar 12, 20191.60001.67001.54001.61001.6100132,000
Mar 11, 20191.56001.65001.52001.63001.6300148,300
Mar 08, 20191.65001.69001.53001.53001.5300189,700
Mar 07, 20191.81001.85001.61001.70001.7000258,400
Mar 06, 20192.00002.00001.75001.81001.8100889,000
Mar 05, 20193.44003.90002.16002.25002.250014,261,100
Mar 04, 20191.51001.97001.51001.95001.9500824,400
Mar 01, 20191.48001.53001.47001.48001.480033,100
Feb 28, 20191.52001.53001.47001.47001.470055,400
Feb 27, 20191.56001.56001.45001.53001.530088,200
Feb 26, 20191.47001.72001.45001.56001.5600529,300
Feb 25, 20191.41001.54001.33001.47001.4700468,400
Feb 22, 20191.31001.42001.30001.35001.3500125,100
Feb 21, 20191.31001.35001.30001.30001.300071,200
Feb 20, 20191.32001.35001.30001.32001.320037,300
Feb 19, 20191.26001.39001.26001.30001.3000128,500
Feb 15, 20191.18001.35001.18001.27001.270090,200
Feb 14, 20191.14001.21001.14001.18001.180029,600
Feb 13, 20191.17001.18001.14001.17001.170017,500
Feb 12, 20191.16001.21001.16001.17001.170015,100
Feb 11, 20191.22001.23001.15001.15001.150038,400
Feb 08, 20191.20001.23001.20001.20001.200018,400
Feb 07, 20191.27001.27001.21001.22001.220044,100
Feb 06, 20191.24001.31001.22001.28001.280022,600
Feb 05, 20191.34001.36001.22001.24001.240061,800
Feb 04, 20191.35001.35001.27001.27001.270041,100
Feb 01, 20191.31001.41001.21001.35001.3500102,100
Jan 31, 20191.33001.37001.21001.31001.3100178,000
Jan 30, 20191.30001.46001.30001.35001.3500292,100
Jan 29, 20191.23001.38001.22001.33001.3300155,900
Jan 28, 20191.20001.26001.19001.23001.230012,500
Jan 25, 20191.18001.32001.18001.24001.240030,400
Jan 24, 20191.19001.31001.18001.22001.220058,100
Jan 23, 20191.24001.24001.15001.20001.200026,600
Jan 22, 20191.18001.25001.16001.23001.230043,000
Jan 18, 20191.24001.35001.14001.19001.1900221,600
Jan 17, 20191.11001.55001.07001.28001.2800760,400
Jan 16, 20191.15001.18001.11001.11001.110021,200
Jan 15, 20191.20001.20001.10001.15001.150082,300
Jan 14, 20191.09001.20001.09001.17001.1700112,400
Jan 11, 20191.06001.10001.05001.09001.090021,200
Jan 10, 20191.04001.09001.04001.09001.090032,900
Jan 09, 20191.03001.12001.02001.07001.070083,500
Jan 08, 20191.00001.06001.00001.03001.030061,300
Jan 07, 20191.09001.11000.99001.07001.0700177,600
Jan 04, 20191.20001.20001.06001.11001.1100166,300
Jan 03, 20191.08001.20000.98001.14001.1400310,000
Jan 02, 20190.96001.04000.95001.03001.0300128,200
Dec 31, 20181.00001.07000.91001.03001.0300176,000
Dec 28, 20180.88001.00000.88000.99000.990067,600
Dec 27, 20180.86001.08000.78001.07001.0700182,500
Dec 26, 20180.88000.88000.82000.87000.870063,600
Dec 24, 20180.88000.88000.83000.88000.880041,700
Dec 21, 20181.00001.02000.86000.86000.8600147,800
Dec 20, 20181.07001.09000.99001.00001.0000103,500
Dec 19, 20181.19001.19001.03001.05001.050074,300
Dec 18, 20181.31001.31001.05001.09001.0900141,600
Dec 17, 20181.32001.35001.21001.28001.280049,200
Dec 14, 20181.36001.40001.32001.32001.320028,000
Dec 13, 20181.36001.42001.30001.39001.390057,100
Dec 12, 20181.30001.44001.28001.33001.3300177,100
Dec 11, 20181.28001.33001.28001.30001.300031,400
Dec 10, 20181.26001.37001.25001.28001.280029,100
Dec 07, 20181.27001.34001.26001.26001.260021,800
Dec 06, 20181.32001.38001.25001.29001.290064,800
Dec 04, 20181.45001.45001.26001.35001.3500343,200
Dec 03, 20181.48001.48001.40001.48001.480051,400
Nov 30, 20181.46001.49001.37001.48001.480038,400
Nov 29, 20181.37001.50001.37001.46001.460065,400
Nov 28, 20181.38001.38001.30001.37001.370087,700
Nov 27, 20181.43001.47001.36001.37001.370066,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...