New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
20 May 20221.62001.62001.40001.50001.5000215,216
19 May 20221.53001.65001.48001.56001.5600198,100
18 May 20221.57001.58001.43001.46001.4600330,200
17 May 20221.50001.60001.48001.60001.6000200,700
16 May 20221.48001.55001.41001.41001.4100174,200
13 May 20221.42001.55001.42001.52001.5200320,900
12 May 20221.14001.45001.14001.39001.3900438,800
11 May 20221.36001.49001.25001.25001.2500527,800
10 May 20221.70001.73001.44001.48001.4800531,800
09 May 20221.78001.82001.57001.63001.6300475,000
06 May 20222.10002.10001.83001.88001.8800441,000
05 May 20222.36002.38002.11002.13002.1300243,000
04 May 20222.33002.45002.19002.43002.4300281,700
03 May 20222.44002.50002.25002.33002.3300228,600
02 May 20222.40002.45002.32002.44002.4400116,100
29 Apr 20222.58002.69002.36002.37002.3700187,500
28 Apr 20222.45002.63002.43002.58002.5800192,000
27 Apr 20222.55002.70002.40002.44002.4400186,600
26 Apr 20222.64002.67002.51002.51002.5100105,600
25 Apr 20222.52002.74002.46002.69002.6900178,200
22 Apr 20222.52002.64002.42002.58002.5800253,800
21 Apr 20222.74002.78002.50002.51002.5100343,700
20 Apr 20222.92002.92002.65002.74002.7400384,500
19 Apr 20222.75002.91002.64002.86002.8600231,300
18 Apr 20222.74002.79002.60002.74002.7400423,400
14 Apr 20222.80003.08002.79002.80002.8000858,800
13 Apr 20222.60002.84002.60002.77002.7700297,900
12 Apr 20222.71002.79002.50002.55002.5500280,200
11 Apr 20222.80002.80002.62002.68002.6800325,100
08 Apr 20222.98003.00002.80002.80002.8000169,800
07 Apr 20222.94003.04002.81002.96002.9600295,300
06 Apr 20223.02003.02002.81002.89002.8900310,200
05 Apr 20223.23003.23002.98003.09003.0900244,900
04 Apr 20223.07003.27003.06003.17003.1700278,100
01 Apr 20223.01003.06002.86003.00003.0000402,800
31 Mar 20223.33003.33002.96002.98002.9800541,600
30 Mar 20223.44003.59003.21003.21003.2100300,800
29 Mar 20223.45003.75003.33003.44003.4400781,100
28 Mar 20223.47003.58003.26003.43003.4300491,300
25 Mar 20223.52003.60003.17003.22003.2200620,900
24 Mar 20223.61003.64003.31003.60003.6000585,300
23 Mar 20223.68004.03003.43003.57003.5700895,800
22 Mar 20223.49003.74003.46003.49003.4900570,500
21 Mar 20223.35003.49003.23003.36003.3600175,300
18 Mar 20223.30003.64003.27003.50003.5000552,200
17 Mar 20223.08003.52003.03003.32003.3200494,500
16 Mar 20223.06003.28002.96003.26003.2600465,300
15 Mar 20222.50002.69002.28002.68002.6800640,000
14 Mar 20223.02003.02002.38002.55002.5500702,200
11 Mar 20223.49003.50003.04003.04003.0400266,700
10 Mar 20223.42003.45003.26003.38003.3800103,500
09 Mar 20223.46003.64003.45003.56003.5600203,300
08 Mar 20223.26003.42003.08003.29003.2900258,100
07 Mar 20223.34003.41003.20003.21003.2100177,600
04 Mar 20223.56003.59003.30003.30003.3000260,900
03 Mar 20224.02004.03003.60003.67003.6700219,100
02 Mar 20223.95004.12003.88004.00004.0000103,700
01 Mar 20224.10004.23003.88003.94003.9400251,800
28 Feb 20223.70004.11003.68003.95003.9500235,900
25 Feb 20223.83003.83003.57003.75003.7500206,100
24 Feb 20223.10003.80003.06003.75003.7500305,400
23 Feb 20223.84003.94003.42003.43003.4300331,700
22 Feb 20223.88003.98003.72003.78003.7800213,900
18 Feb 20224.20004.30003.92004.02004.0200182,200
17 Feb 20224.57004.57004.24004.24004.2400164,200
16 Feb 20224.43004.80004.43004.58004.5800311,100
15 Feb 20224.40004.78004.40004.78004.7800351,500
14 Feb 20224.29004.50004.12004.18004.1800171,500
11 Feb 20224.55004.78004.24004.30004.3000321,800
10 Feb 20224.34004.98004.34004.59004.5900505,500
09 Feb 20224.44004.60004.31004.56004.5600370,500
08 Feb 20224.21004.34004.04004.31004.3100207,000
07 Feb 20224.31004.59004.22004.30004.3000412,800
04 Feb 20223.99004.30003.91004.24004.2400364,300
03 Feb 20224.05004.16003.92003.94003.9400122,300
02 Feb 20224.49004.50004.12004.18004.1800170,300
01 Feb 20224.55004.66004.38004.53004.5300163,900
31 Jan 20223.97004.44003.96004.42004.4200215,600
28 Jan 20223.69004.00003.65003.97003.9700253,500
27 Jan 20224.20004.20003.72003.76003.7600286,600
26 Jan 20224.56004.59004.04004.11004.1100460,300
25 Jan 20224.48004.56004.33004.39004.3900310,300
24 Jan 20224.42004.60004.00004.60004.6000646,200
21 Jan 20225.29005.29004.71004.76004.7600346,200
20 Jan 20225.67005.98005.43005.44005.4400187,400
19 Jan 20225.32005.75005.32005.54005.5400221,800
18 Jan 20225.77005.77005.26005.30005.3000222,000
14 Jan 20225.84005.93005.63005.88005.8800176,700
13 Jan 20226.07006.26005.85005.86005.8600122,200
12 Jan 20226.45006.46006.05006.16006.1600159,600
11 Jan 20225.84006.36005.79006.21006.2100291,500
10 Jan 20225.71005.93005.60005.89005.8900256,900
07 Jan 20225.88006.17005.74005.84005.8400240,400
06 Jan 20226.09006.10005.62005.88005.8800371,700
05 Jan 20226.24006.40006.06006.12006.1200278,100
04 Jan 20226.81006.87006.18006.36006.3600258,000
03 Jan 20226.98007.08006.61006.77006.7700260,400
31 Dec 20217.06007.20006.70006.70006.7000345,000
30 Dec 20217.09007.35006.85006.97006.9700578,500
29 Dec 20217.43007.50006.92006.99006.9900257,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...