Mail

NCTY - The9 Limited

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	0.7000	0.7009	0.6795	0.6802	0.6802	84,885
07 Jun 2023	0.7000	0.7300	0.7000	0.7000	0.7000	73,800
06 Jun 2023	0.6800	0.7200	0.6500	0.7000	0.7000	79,500
05 Jun 2023	0.6800	0.7000	0.6500	0.6700	0.6700	149,800
02 Jun 2023	0.6600	0.7100	0.6500	0.6800	0.6800	155,800
01 Jun 2023	0.6400	0.6900	0.6300	0.6700	0.6700	178,700
31 May 2023	0.7400	0.7400	0.6200	0.6400	0.6400	452,500
30 May 2023	0.7500	0.7600	0.7000	0.7600	0.7600	202,900
26 May 2023	0.7200	0.7500	0.7100	0.7100	0.7100	57,500
25 May 2023	0.8000	0.8000	0.6800	0.7200	0.7200	333,900
24 May 2023	0.7900	0.7900	0.7600	0.7700	0.7700	38,400
23 May 2023	0.8100	0.8100	0.7800	0.8000	0.8000	39,700
22 May 2023	0.7500	0.8100	0.7500	0.8100	0.8100	98,200
19 May 2023	0.7800	0.8000	0.7600	0.7700	0.7700	49,500
18 May 2023	0.8000	0.8000	0.7600	0.7800	0.7800	56,900
17 May 2023	0.8000	0.8100	0.7800	0.8000	0.8000	54,900
16 May 2023	0.7800	0.8000	0.7600	0.7900	0.7900	111,200
15 May 2023	0.8100	0.8100	0.7900	0.8000	0.8000	31,600
12 May 2023	0.7700	0.7900	0.7600	0.7900	0.7900	165,100
11 May 2023	0.8400	0.8700	0.7900	0.7900	0.7900	111,800
10 May 2023	0.8400	0.9000	0.8300	0.8400	0.8400	93,500
09 May 2023	0.8200	0.8600	0.8200	0.8500	0.8500	55,200
08 May 2023	0.8200	0.8500	0.8000	0.8200	0.8200	98,200
05 May 2023	0.8300	0.8900	0.8100	0.8500	0.8500	122,200
04 May 2023	0.8200	0.8500	0.8100	0.8200	0.8200	98,300
03 May 2023	0.8800	0.8900	0.7900	0.8000	0.8000	224,600
02 May 2023	0.9200	0.9300	0.8800	0.9100	0.9100	119,200
01 May 2023	0.9000	0.9500	0.8400	0.9200	0.9200	257,000
28 Apr 2023	0.8700	0.9000	0.8600	0.8600	0.8600	94,000
27 Apr 2023	0.9100	0.9200	0.8600	0.8900	0.8900	88,600
26 Apr 2023	0.9200	0.9300	0.8600	0.9200	0.9200	251,100
25 Apr 2023	0.8400	0.8900	0.8100	0.8400	0.8400	106,700
24 Apr 2023	0.8700	0.9000	0.8400	0.8500	0.8500	126,400
21 Apr 2023	0.8500	0.9100	0.8500	0.8800	0.8800	91,500
20 Apr 2023	0.9300	0.9300	0.8700	0.8700	0.8700	197,400
19 Apr 2023	0.9900	1.0000	0.9400	0.9600	0.9600	331,400
18 Apr 2023	1.1100	1.1200	1.0300	1.0500	1.0500	204,800
17 Apr 2023	1.1500	1.1600	1.0100	1.0300	1.0300	451,300
14 Apr 2023	1.1900	1.2500	1.1100	1.1700	1.1700	589,800
13 Apr 2023	1.0500	1.2000	1.0500	1.1500	1.1500	556,700
12 Apr 2023	1.0800	1.1800	1.0500	1.0500	1.0500	739,800
11 Apr 2023	0.8800	1.0800	0.8800	1.0500	1.0500	815,100
10 Apr 2023	0.7700	0.8800	0.7600	0.8300	0.8300	248,600
06 Apr 2023	0.7700	0.7900	0.7600	0.7600	0.7600	60,100
05 Apr 2023	0.7900	0.8000	0.7700	0.7800	0.7800	114,500
04 Apr 2023	0.7900	0.8100	0.7600	0.7800	0.7800	135,800
03 Apr 2023	0.7600	0.7900	0.7600	0.7800	0.7800	50,600
31 Mar 2023	0.7900	0.8400	0.7600	0.7800	0.7800	140,200
30 Mar 2023	0.8000	0.8100	0.7900	0.8000	0.8000	106,000
29 Mar 2023	0.8000	0.8200	0.7700	0.7800	0.7800	68,200
28 Mar 2023	0.7900	0.8500	0.7400	0.7800	0.7800	142,300
27 Mar 2023	0.7800	0.8300	0.7800	0.7900	0.7900	52,500
24 Mar 2023	0.8200	0.8200	0.7600	0.7900	0.7900	113,800
23 Mar 2023	0.8600	0.8900	0.8200	0.8200	0.8200	248,000
22 Mar 2023	0.8700	0.8900	0.8500	0.8500	0.8500	136,000
21 Mar 2023	0.8100	0.8800	0.8100	0.8800	0.8800	155,200
20 Mar 2023	0.8600	0.8600	0.8000	0.8000	0.8000	174,200
17 Mar 2023	0.9100	0.9100	0.8300	0.8500	0.8500	208,500
16 Mar 2023	0.8500	0.9100	0.8300	0.8600	0.8600	105,000
15 Mar 2023	0.8600	0.9400	0.8200	0.8500	0.8500	128,500
14 Mar 2023	0.8900	0.9700	0.8800	0.9200	0.9200	296,500
13 Mar 2023	0.8100	0.9100	0.7500	0.8300	0.8300	581,000
10 Mar 2023	0.7600	0.7700	0.7200	0.7400	0.7400	158,200
09 Mar 2023	0.8300	0.8400	0.7700	0.7800	0.7800	137,100
08 Mar 2023	0.9000	0.9200	0.8200	0.8400	0.8400	142,000
07 Mar 2023	0.9600	0.9700	0.9000	0.9200	0.9200	89,600
06 Mar 2023	0.9400	0.9900	0.9100	0.9700	0.9700	109,700
03 Mar 2023	0.9300	0.9800	0.9300	0.9500	0.9500	121,700
02 Mar 2023	1.0300	1.0400	0.9400	0.9800	0.9800	279,900
01 Mar 2023	1.0900	1.1000	1.0100	1.0500	1.0500	124,900
28 Feb 2023	1.0000	1.0800	1.0000	1.0800	1.0800	99,300
27 Feb 2023	1.0300	1.0800	1.0100	1.0200	1.0200	83,100
24 Feb 2023	1.0200	1.0400	1.0100	1.0200	1.0200	122,500
23 Feb 2023	1.0700	1.1200	1.0300	1.0500	1.0500	117,100
22 Feb 2023	1.1000	1.1300	1.0600	1.0700	1.0700	182,700
21 Feb 2023	1.1300	1.1600	1.0800	1.1000	1.1000	127,500
17 Feb 2023	1.0900	1.1600	1.0600	1.1400	1.1400	150,200
16 Feb 2023	1.2100	1.3000	1.1100	1.1300	1.1300	583,200
15 Feb 2023	1.2100	1.2600	1.1600	1.2100	1.2100	433,200
14 Feb 2023	1.0300	1.1900	1.0300	1.1800	1.1800	358,100
13 Feb 2023	1.0100	1.0700	1.0100	1.0300	1.0300	304,800
10 Feb 2023	1.0800	1.1400	1.0200	1.0900	1.0900	335,000
09 Feb 2023	1.2900	1.3200	1.1300	1.1300	1.1300	545,000
08 Feb 2023	1.3300	1.3800	1.2600	1.2800	1.2800	210,000
07 Feb 2023	1.4000	1.4100	1.3000	1.3600	1.3600	359,500
06 Feb 2023	1.3000	1.3200	1.2000	1.3100	1.3100	467,900
03 Feb 2023	1.4500	1.4900	1.3100	1.3300	1.3300	721,800
02 Feb 2023	1.5700	1.6000	1.5000	1.5300	1.5300	744,900
01 Feb 2023	1.4300	1.5200	1.4100	1.4900	1.4900	671,700
31 Jan 2023	1.3100	1.4400	1.3100	1.4000	1.4000	460,500
30 Jan 2023	1.3900	1.3900	1.2600	1.3100	1.3100	489,400
27 Jan 2023	1.4400	1.4700	1.3800	1.4100	1.4100	336,100
26 Jan 2023	1.5000	1.5400	1.3900	1.4500	1.4500	619,900
25 Jan 2023	1.4500	1.4700	1.3900	1.4600	1.4600	431,600
24 Jan 2023	1.6000	1.6000	1.3900	1.4100	1.4100	795,400
23 Jan 2023	1.5600	1.6800	1.5600	1.6100	1.6100	1,096,000
20 Jan 2023	1.5200	1.5900	1.4300	1.5400	1.5400	1,398,900
19 Jan 2023	1.2100	1.4500	1.2100	1.4500	1.4500	937,100
18 Jan 2023	1.5000	1.6100	1.2200	1.2800	1.2800	1,981,100
17 Jan 2023	1.4000	1.5800	1.3900	1.4900	1.4900	3,090,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...