Mail

New Zealand markets closed

NZX 50
11,267.39
+60.46(+0.54%)
NZD/USD
0.6411
+0.0028(+0.44%)
NZD/EUR
0.6063
+0.0038(+0.64%)
ALL ORDS
7,391.00
+87.70(+1.20%)
ASX 200
7,145.60
+81.10(+1.15%)
OIL
112.70
+0.49(+0.44%)

The9 Limited (NCTY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.5000

-0.0600

(-3.85%)

At close: 04:00PM EDT

1.5000

0.00

(0.00%)

After hours:

04:21PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	1.6200	1.6200	1.4000	1.5000	1.5000	215,216
19 May 2022	1.5300	1.6500	1.4800	1.5600	1.5600	198,100
18 May 2022	1.5700	1.5800	1.4300	1.4600	1.4600	330,200
17 May 2022	1.5000	1.6000	1.4800	1.6000	1.6000	200,700
16 May 2022	1.4800	1.5500	1.4100	1.4100	1.4100	174,200
13 May 2022	1.4200	1.5500	1.4200	1.5200	1.5200	320,900
12 May 2022	1.1400	1.4500	1.1400	1.3900	1.3900	438,800
11 May 2022	1.3600	1.4900	1.2500	1.2500	1.2500	527,800
10 May 2022	1.7000	1.7300	1.4400	1.4800	1.4800	531,800
09 May 2022	1.7800	1.8200	1.5700	1.6300	1.6300	475,000
06 May 2022	2.1000	2.1000	1.8300	1.8800	1.8800	441,000
05 May 2022	2.3600	2.3800	2.1100	2.1300	2.1300	243,000
04 May 2022	2.3300	2.4500	2.1900	2.4300	2.4300	281,700
03 May 2022	2.4400	2.5000	2.2500	2.3300	2.3300	228,600
02 May 2022	2.4000	2.4500	2.3200	2.4400	2.4400	116,100
29 Apr 2022	2.5800	2.6900	2.3600	2.3700	2.3700	187,500
28 Apr 2022	2.4500	2.6300	2.4300	2.5800	2.5800	192,000
27 Apr 2022	2.5500	2.7000	2.4000	2.4400	2.4400	186,600
26 Apr 2022	2.6400	2.6700	2.5100	2.5100	2.5100	105,600
25 Apr 2022	2.5200	2.7400	2.4600	2.6900	2.6900	178,200
22 Apr 2022	2.5200	2.6400	2.4200	2.5800	2.5800	253,800
21 Apr 2022	2.7400	2.7800	2.5000	2.5100	2.5100	343,700
20 Apr 2022	2.9200	2.9200	2.6500	2.7400	2.7400	384,500
19 Apr 2022	2.7500	2.9100	2.6400	2.8600	2.8600	231,300
18 Apr 2022	2.7400	2.7900	2.6000	2.7400	2.7400	423,400
14 Apr 2022	2.8000	3.0800	2.7900	2.8000	2.8000	858,800
13 Apr 2022	2.6000	2.8400	2.6000	2.7700	2.7700	297,900
12 Apr 2022	2.7100	2.7900	2.5000	2.5500	2.5500	280,200
11 Apr 2022	2.8000	2.8000	2.6200	2.6800	2.6800	325,100
08 Apr 2022	2.9800	3.0000	2.8000	2.8000	2.8000	169,800
07 Apr 2022	2.9400	3.0400	2.8100	2.9600	2.9600	295,300
06 Apr 2022	3.0200	3.0200	2.8100	2.8900	2.8900	310,200
05 Apr 2022	3.2300	3.2300	2.9800	3.0900	3.0900	244,900
04 Apr 2022	3.0700	3.2700	3.0600	3.1700	3.1700	278,100
01 Apr 2022	3.0100	3.0600	2.8600	3.0000	3.0000	402,800
31 Mar 2022	3.3300	3.3300	2.9600	2.9800	2.9800	541,600
30 Mar 2022	3.4400	3.5900	3.2100	3.2100	3.2100	300,800
29 Mar 2022	3.4500	3.7500	3.3300	3.4400	3.4400	781,100
28 Mar 2022	3.4700	3.5800	3.2600	3.4300	3.4300	491,300
25 Mar 2022	3.5200	3.6000	3.1700	3.2200	3.2200	620,900
24 Mar 2022	3.6100	3.6400	3.3100	3.6000	3.6000	585,300
23 Mar 2022	3.6800	4.0300	3.4300	3.5700	3.5700	895,800
22 Mar 2022	3.4900	3.7400	3.4600	3.4900	3.4900	570,500
21 Mar 2022	3.3500	3.4900	3.2300	3.3600	3.3600	175,300
18 Mar 2022	3.3000	3.6400	3.2700	3.5000	3.5000	552,200
17 Mar 2022	3.0800	3.5200	3.0300	3.3200	3.3200	494,500
16 Mar 2022	3.0600	3.2800	2.9600	3.2600	3.2600	465,300
15 Mar 2022	2.5000	2.6900	2.2800	2.6800	2.6800	640,000
14 Mar 2022	3.0200	3.0200	2.3800	2.5500	2.5500	702,200
11 Mar 2022	3.4900	3.5000	3.0400	3.0400	3.0400	266,700
10 Mar 2022	3.4200	3.4500	3.2600	3.3800	3.3800	103,500
09 Mar 2022	3.4600	3.6400	3.4500	3.5600	3.5600	203,300
08 Mar 2022	3.2600	3.4200	3.0800	3.2900	3.2900	258,100
07 Mar 2022	3.3400	3.4100	3.2000	3.2100	3.2100	177,600
04 Mar 2022	3.5600	3.5900	3.3000	3.3000	3.3000	260,900
03 Mar 2022	4.0200	4.0300	3.6000	3.6700	3.6700	219,100
02 Mar 2022	3.9500	4.1200	3.8800	4.0000	4.0000	103,700
01 Mar 2022	4.1000	4.2300	3.8800	3.9400	3.9400	251,800
28 Feb 2022	3.7000	4.1100	3.6800	3.9500	3.9500	235,900
25 Feb 2022	3.8300	3.8300	3.5700	3.7500	3.7500	206,100
24 Feb 2022	3.1000	3.8000	3.0600	3.7500	3.7500	305,400
23 Feb 2022	3.8400	3.9400	3.4200	3.4300	3.4300	331,700
22 Feb 2022	3.8800	3.9800	3.7200	3.7800	3.7800	213,900
18 Feb 2022	4.2000	4.3000	3.9200	4.0200	4.0200	182,200
17 Feb 2022	4.5700	4.5700	4.2400	4.2400	4.2400	164,200
16 Feb 2022	4.4300	4.8000	4.4300	4.5800	4.5800	311,100
15 Feb 2022	4.4000	4.7800	4.4000	4.7800	4.7800	351,500
14 Feb 2022	4.2900	4.5000	4.1200	4.1800	4.1800	171,500
11 Feb 2022	4.5500	4.7800	4.2400	4.3000	4.3000	321,800
10 Feb 2022	4.3400	4.9800	4.3400	4.5900	4.5900	505,500
09 Feb 2022	4.4400	4.6000	4.3100	4.5600	4.5600	370,500
08 Feb 2022	4.2100	4.3400	4.0400	4.3100	4.3100	207,000
07 Feb 2022	4.3100	4.5900	4.2200	4.3000	4.3000	412,800
04 Feb 2022	3.9900	4.3000	3.9100	4.2400	4.2400	364,300
03 Feb 2022	4.0500	4.1600	3.9200	3.9400	3.9400	122,300
02 Feb 2022	4.4900	4.5000	4.1200	4.1800	4.1800	170,300
01 Feb 2022	4.5500	4.6600	4.3800	4.5300	4.5300	163,900
31 Jan 2022	3.9700	4.4400	3.9600	4.4200	4.4200	215,600
28 Jan 2022	3.6900	4.0000	3.6500	3.9700	3.9700	253,500
27 Jan 2022	4.2000	4.2000	3.7200	3.7600	3.7600	286,600
26 Jan 2022	4.5600	4.5900	4.0400	4.1100	4.1100	460,300
25 Jan 2022	4.4800	4.5600	4.3300	4.3900	4.3900	310,300
24 Jan 2022	4.4200	4.6000	4.0000	4.6000	4.6000	646,200
21 Jan 2022	5.2900	5.2900	4.7100	4.7600	4.7600	346,200
20 Jan 2022	5.6700	5.9800	5.4300	5.4400	5.4400	187,400
19 Jan 2022	5.3200	5.7500	5.3200	5.5400	5.5400	221,800
18 Jan 2022	5.7700	5.7700	5.2600	5.3000	5.3000	222,000
14 Jan 2022	5.8400	5.9300	5.6300	5.8800	5.8800	176,700
13 Jan 2022	6.0700	6.2600	5.8500	5.8600	5.8600	122,200
12 Jan 2022	6.4500	6.4600	6.0500	6.1600	6.1600	159,600
11 Jan 2022	5.8400	6.3600	5.7900	6.2100	6.2100	291,500
10 Jan 2022	5.7100	5.9300	5.6000	5.8900	5.8900	256,900
07 Jan 2022	5.8800	6.1700	5.7400	5.8400	5.8400	240,400
06 Jan 2022	6.0900	6.1000	5.6200	5.8800	5.8800	371,700
05 Jan 2022	6.2400	6.4000	6.0600	6.1200	6.1200	278,100
04 Jan 2022	6.8100	6.8700	6.1800	6.3600	6.3600	258,000
03 Jan 2022	6.9800	7.0800	6.6100	6.7700	6.7700	260,400
31 Dec 2021	7.0600	7.2000	6.7000	6.7000	6.7000	345,000
30 Dec 2021	7.0900	7.3500	6.8500	6.9700	6.9700	578,500
29 Dec 2021	7.4300	7.5000	6.9200	6.9900	6.9900	257,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...