The9 Limited (NCTY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2022 | 0.8900 | 1.0100 | 0.8900 | 1.0000 | 1.0000 | 196,900 |
| 27 Sept 2022 | 0.9400 | 0.9700 | 0.8800 | 0.9200 | 0.9200 | 320,200 |
| 26 Sept 2022 | 0.9400 | 0.9900 | 0.9000 | 0.9200 | 0.9200 | 94,500 |
| 23 Sept 2022 | 0.9800 | 1.0000 | 0.9000 | 0.9300 | 0.9300 | 173,500 |
| 22 Sept 2022 | 1.0400 | 1.0500 | 0.9700 | 0.9800 | 0.9800 | 169,300 |
| 21 Sept 2022 | 1.0500 | 1.1000 | 1.0100 | 1.0300 | 1.0300 | 233,100 |
| 20 Sept 2022 | 1.1700 | 1.1700 | 1.0300 | 1.0600 | 1.0600 | 354,400 |
| 19 Sept 2022 | 1.1500 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 186,600 |
| 16 Sept 2022 | 1.1900 | 1.2000 | 1.1500 | 1.1700 | 1.1700 | 125,200 |
| 15 Sept 2022 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 110,000 |
| 14 Sept 2022 | 1.2200 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 100,700 |
| 13 Sept 2022 | 1.2500 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 192,200 |
| 12 Sept 2022 | 1.3400 | 1.3600 | 1.2800 | 1.2800 | 1.2800 | 99,600 |
| 09 Sept 2022 | 1.3000 | 1.3400 | 1.2800 | 1.3300 | 1.3300 | 179,900 |
| 08 Sept 2022 | 1.2000 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 134,900 |
| 07 Sept 2022 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | 1.2400 | 75,200 |
| 06 Sept 2022 | 1.2200 | 1.2500 | 1.1700 | 1.1800 | 1.1800 | 289,000 |
| 02 Sept 2022 | 1.2200 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 270,900 |
| 01 Sept 2022 | 1.2000 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 246,200 |
| 31 Aug 2022 | 1.2100 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 169,400 |
| 30 Aug 2022 | 1.2500 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 427,700 |
| 29 Aug 2022 | 1.2500 | 1.3100 | 1.2400 | 1.2400 | 1.2400 | 199,900 |
| 26 Aug 2022 | 1.4100 | 1.4200 | 1.2800 | 1.2900 | 1.2900 | 321,500 |
| 25 Aug 2022 | 1.3100 | 1.3800 | 1.3000 | 1.3700 | 1.3700 | 203,200 |
| 24 Aug 2022 | 1.2700 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 258,900 |
| 23 Aug 2022 | 1.2900 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 258,700 |
| 22 Aug 2022 | 1.2700 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 222,700 |
| 19 Aug 2022 | 1.4100 | 1.4100 | 1.2800 | 1.3000 | 1.3000 | 628,600 |
| 18 Aug 2022 | 1.4600 | 1.4700 | 1.4200 | 1.4300 | 1.4300 | 184,000 |
| 17 Aug 2022 | 1.5100 | 1.5100 | 1.4300 | 1.4500 | 1.4500 | 325,900 |
| 16 Aug 2022 | 1.6200 | 1.6200 | 1.5100 | 1.5100 | 1.5100 | 332,900 |
| 15 Aug 2022 | 1.5900 | 1.6700 | 1.5600 | 1.6300 | 1.6300 | 512,600 |
| 12 Aug 2022 | 1.5900 | 1.6800 | 1.5200 | 1.6400 | 1.6400 | 488,000 |
| 11 Aug 2022 | 1.6200 | 1.7200 | 1.5600 | 1.5900 | 1.5900 | 641,500 |
| 10 Aug 2022 | 1.4900 | 1.5600 | 1.4500 | 1.5500 | 1.5500 | 436,800 |
| 09 Aug 2022 | 1.5200 | 1.5300 | 1.4100 | 1.4200 | 1.4200 | 408,000 |
| 08 Aug 2022 | 1.5700 | 1.6300 | 1.5200 | 1.5500 | 1.5500 | 491,000 |
| 05 Aug 2022 | 1.5200 | 1.5300 | 1.4400 | 1.5200 | 1.5200 | 392,000 |
| 04 Aug 2022 | 1.4900 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 633,200 |
| 03 Aug 2022 | 1.4900 | 1.5300 | 1.4400 | 1.5000 | 1.5000 | 399,600 |
| 02 Aug 2022 | 1.3800 | 1.4800 | 1.3400 | 1.4500 | 1.4500 | 744,100 |
| 01 Aug 2022 | 1.4900 | 1.5000 | 1.3900 | 1.3900 | 1.3900 | 529,400 |
| 29 Jul 2022 | 1.5300 | 1.5700 | 1.4700 | 1.5100 | 1.5100 | 649,900 |
| 28 Jul 2022 | 1.5900 | 1.6600 | 1.5200 | 1.5700 | 1.5700 | 367,500 |
| 27 Jul 2022 | 1.5600 | 1.6800 | 1.5300 | 1.6300 | 1.6300 | 534,700 |
| 26 Jul 2022 | 1.4900 | 1.5600 | 1.4700 | 1.5600 | 1.5600 | 455,300 |
| 25 Jul 2022 | 1.7300 | 1.7400 | 1.4600 | 1.4800 | 1.4800 | 1,656,800 |
| 22 Jul 2022 | 2.1300 | 2.1300 | 1.7000 | 1.7000 | 1.7000 | 1,316,400 |
| 21 Jul 2022 | 2.0900 | 2.1800 | 2.0200 | 2.1100 | 2.1100 | 690,200 |
| 20 Jul 2022 | 1.9300 | 2.0800 | 1.9200 | 2.0600 | 2.0600 | 1,159,100 |
| 19 Jul 2022 | 1.8100 | 1.9000 | 1.7800 | 1.8800 | 1.8800 | 1,018,700 |
| 18 Jul 2022 | 1.9200 | 2.0500 | 1.7700 | 1.7900 | 1.7900 | 1,523,600 |
| 15 Jul 2022 | 1.8200 | 1.9200 | 1.8100 | 1.8500 | 1.8500 | 320,300 |
| 14 Jul 2022 | 1.7000 | 1.7900 | 1.6500 | 1.7600 | 1.7600 | 353,100 |
| 13 Jul 2022 | 1.7500 | 1.8100 | 1.7000 | 1.7300 | 1.7300 | 243,800 |
| 12 Jul 2022 | 1.8400 | 1.8700 | 1.7500 | 1.7800 | 1.7800 | 268,300 |
| 11 Jul 2022 | 1.7900 | 1.9200 | 1.7400 | 1.8500 | 1.8500 | 488,900 |
| 08 Jul 2022 | 1.7600 | 1.9100 | 1.7200 | 1.8700 | 1.8700 | 476,500 |
| 07 Jul 2022 | 1.7100 | 1.8200 | 1.7100 | 1.8100 | 1.8100 | 482,700 |
| 06 Jul 2022 | 1.9200 | 1.9200 | 1.6700 | 1.7000 | 1.7000 | 856,400 |
| 05 Jul 2022 | 1.7100 | 1.8700 | 1.6500 | 1.8600 | 1.8600 | 701,400 |
| 01 Jul 2022 | 1.7800 | 1.9200 | 1.7600 | 1.7700 | 1.7700 | 987,400 |
| 30 Jun 2022 | 1.9700 | 1.9700 | 1.6600 | 1.6800 | 1.6800 | 1,357,200 |
| 29 Jun 2022 | 2.1600 | 2.1700 | 1.8500 | 2.1300 | 2.1300 | 2,091,800 |
| 28 Jun 2022 | 2.0500 | 2.5900 | 2.0500 | 2.1400 | 2.1400 | 3,520,200 |
| 27 Jun 2022 | 1.6900 | 2.0600 | 1.5700 | 2.0200 | 2.0200 | 1,910,000 |
| 24 Jun 2022 | 1.5100 | 1.7100 | 1.4900 | 1.6400 | 1.6400 | 1,815,200 |
| 23 Jun 2022 | 1.3300 | 1.9600 | 1.3100 | 1.4400 | 1.4400 | 11,358,800 |
| 22 Jun 2022 | 1.3000 | 1.4100 | 1.3000 | 1.3200 | 1.3200 | 118,100 |
| 21 Jun 2022 | 1.2600 | 1.4100 | 1.2600 | 1.3700 | 1.3700 | 257,600 |
| 17 Jun 2022 | 1.2300 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 879,700 |
| 16 Jun 2022 | 1.2700 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 280,400 |
| 15 Jun 2022 | 1.2700 | 1.3900 | 1.2700 | 1.3500 | 1.3500 | 212,800 |
| 14 Jun 2022 | 1.2500 | 1.3100 | 1.2100 | 1.2800 | 1.2800 | 241,300 |
| 13 Jun 2022 | 1.3500 | 1.4000 | 1.2500 | 1.2500 | 1.2500 | 351,400 |
| 10 Jun 2022 | 1.5300 | 1.5700 | 1.4200 | 1.5000 | 1.5000 | 125,400 |
| 09 Jun 2022 | 1.6600 | 1.6600 | 1.5000 | 1.5600 | 1.5600 | 183,600 |
| 08 Jun 2022 | 1.6500 | 1.7500 | 1.6000 | 1.6800 | 1.6800 | 163,600 |
| 07 Jun 2022 | 1.6200 | 1.6600 | 1.5300 | 1.6600 | 1.6600 | 108,900 |
| 06 Jun 2022 | 1.7500 | 1.7800 | 1.5500 | 1.6000 | 1.6000 | 196,300 |
| 03 Jun 2022 | 1.7600 | 1.7900 | 1.6200 | 1.6600 | 1.6600 | 409,000 |
| 02 Jun 2022 | 1.6000 | 1.7800 | 1.6000 | 1.7600 | 1.7600 | 182,000 |
| 01 Jun 2022 | 1.7000 | 1.7300 | 1.5600 | 1.6100 | 1.6100 | 187,000 |
| 31 May 2022 | 1.6100 | 1.8800 | 1.6100 | 1.6800 | 1.6800 | 419,000 |
| 27 May 2022 | 1.5100 | 1.6100 | 1.4900 | 1.5900 | 1.5900 | 274,600 |
| 26 May 2022 | 1.4500 | 1.5000 | 1.3500 | 1.4800 | 1.4800 | 243,700 |
| 25 May 2022 | 1.3800 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 72,600 |
| 24 May 2022 | 1.4200 | 1.4200 | 1.3000 | 1.3400 | 1.3400 | 144,700 |
| 23 May 2022 | 1.5600 | 1.5600 | 1.4000 | 1.4600 | 1.4600 | 123,400 |
| 20 May 2022 | 1.6200 | 1.6200 | 1.4000 | 1.5000 | 1.5000 | 216,400 |
| 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 | 323,000 |
| 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 | 443,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
