NCTY - The9 Limited

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 20230.70000.70090.67950.68020.680284,885
07 Jun 20230.70000.73000.70000.70000.700073,800
06 Jun 20230.68000.72000.65000.70000.700079,500
05 Jun 20230.68000.70000.65000.67000.6700149,800
02 Jun 20230.66000.71000.65000.68000.6800155,800
01 Jun 20230.64000.69000.63000.67000.6700178,700
31 May 20230.74000.74000.62000.64000.6400452,500
30 May 20230.75000.76000.70000.76000.7600202,900
26 May 20230.72000.75000.71000.71000.710057,500
25 May 20230.80000.80000.68000.72000.7200333,900
24 May 20230.79000.79000.76000.77000.770038,400
23 May 20230.81000.81000.78000.80000.800039,700
22 May 20230.75000.81000.75000.81000.810098,200
19 May 20230.78000.80000.76000.77000.770049,500
18 May 20230.80000.80000.76000.78000.780056,900
17 May 20230.80000.81000.78000.80000.800054,900
16 May 20230.78000.80000.76000.79000.7900111,200
15 May 20230.81000.81000.79000.80000.800031,600
12 May 20230.77000.79000.76000.79000.7900165,100
11 May 20230.84000.87000.79000.79000.7900111,800
10 May 20230.84000.90000.83000.84000.840093,500
09 May 20230.82000.86000.82000.85000.850055,200
08 May 20230.82000.85000.80000.82000.820098,200
05 May 20230.83000.89000.81000.85000.8500122,200
04 May 20230.82000.85000.81000.82000.820098,300
03 May 20230.88000.89000.79000.80000.8000224,600
02 May 20230.92000.93000.88000.91000.9100119,200
01 May 20230.90000.95000.84000.92000.9200257,000
28 Apr 20230.87000.90000.86000.86000.860094,000
27 Apr 20230.91000.92000.86000.89000.890088,600
26 Apr 20230.92000.93000.86000.92000.9200251,100
25 Apr 20230.84000.89000.81000.84000.8400106,700
24 Apr 20230.87000.90000.84000.85000.8500126,400
21 Apr 20230.85000.91000.85000.88000.880091,500
20 Apr 20230.93000.93000.87000.87000.8700197,400
19 Apr 20230.99001.00000.94000.96000.9600331,400
18 Apr 20231.11001.12001.03001.05001.0500204,800
17 Apr 20231.15001.16001.01001.03001.0300451,300
14 Apr 20231.19001.25001.11001.17001.1700589,800
13 Apr 20231.05001.20001.05001.15001.1500556,700
12 Apr 20231.08001.18001.05001.05001.0500739,800
11 Apr 20230.88001.08000.88001.05001.0500815,100
10 Apr 20230.77000.88000.76000.83000.8300248,600
06 Apr 20230.77000.79000.76000.76000.760060,100
05 Apr 20230.79000.80000.77000.78000.7800114,500
04 Apr 20230.79000.81000.76000.78000.7800135,800
03 Apr 20230.76000.79000.76000.78000.780050,600
31 Mar 20230.79000.84000.76000.78000.7800140,200
30 Mar 20230.80000.81000.79000.80000.8000106,000
29 Mar 20230.80000.82000.77000.78000.780068,200
28 Mar 20230.79000.85000.74000.78000.7800142,300
27 Mar 20230.78000.83000.78000.79000.790052,500
24 Mar 20230.82000.82000.76000.79000.7900113,800
23 Mar 20230.86000.89000.82000.82000.8200248,000
22 Mar 20230.87000.89000.85000.85000.8500136,000
21 Mar 20230.81000.88000.81000.88000.8800155,200
20 Mar 20230.86000.86000.80000.80000.8000174,200
17 Mar 20230.91000.91000.83000.85000.8500208,500
16 Mar 20230.85000.91000.83000.86000.8600105,000
15 Mar 20230.86000.94000.82000.85000.8500128,500
14 Mar 20230.89000.97000.88000.92000.9200296,500
13 Mar 20230.81000.91000.75000.83000.8300581,000
10 Mar 20230.76000.77000.72000.74000.7400158,200
09 Mar 20230.83000.84000.77000.78000.7800137,100
08 Mar 20230.90000.92000.82000.84000.8400142,000
07 Mar 20230.96000.97000.90000.92000.920089,600
06 Mar 20230.94000.99000.91000.97000.9700109,700
03 Mar 20230.93000.98000.93000.95000.9500121,700
02 Mar 20231.03001.04000.94000.98000.9800279,900
01 Mar 20231.09001.10001.01001.05001.0500124,900
28 Feb 20231.00001.08001.00001.08001.080099,300
27 Feb 20231.03001.08001.01001.02001.020083,100
24 Feb 20231.02001.04001.01001.02001.0200122,500
23 Feb 20231.07001.12001.03001.05001.0500117,100
22 Feb 20231.10001.13001.06001.07001.0700182,700
21 Feb 20231.13001.16001.08001.10001.1000127,500
17 Feb 20231.09001.16001.06001.14001.1400150,200
16 Feb 20231.21001.30001.11001.13001.1300583,200
15 Feb 20231.21001.26001.16001.21001.2100433,200
14 Feb 20231.03001.19001.03001.18001.1800358,100
13 Feb 20231.01001.07001.01001.03001.0300304,800
10 Feb 20231.08001.14001.02001.09001.0900335,000
09 Feb 20231.29001.32001.13001.13001.1300545,000
08 Feb 20231.33001.38001.26001.28001.2800210,000
07 Feb 20231.40001.41001.30001.36001.3600359,500
06 Feb 20231.30001.32001.20001.31001.3100467,900
03 Feb 20231.45001.49001.31001.33001.3300721,800
02 Feb 20231.57001.60001.50001.53001.5300744,900
01 Feb 20231.43001.52001.41001.49001.4900671,700
31 Jan 20231.31001.44001.31001.40001.4000460,500
30 Jan 20231.39001.39001.26001.31001.3100489,400
27 Jan 20231.44001.47001.38001.41001.4100336,100
26 Jan 20231.50001.54001.39001.45001.4500619,900
25 Jan 20231.45001.47001.39001.46001.4600431,600
24 Jan 20231.60001.60001.39001.41001.4100795,400
23 Jan 20231.56001.68001.56001.61001.61001,096,000
20 Jan 20231.52001.59001.43001.54001.54001,398,900
19 Jan 20231.21001.45001.21001.45001.4500937,100
18 Jan 20231.50001.61001.22001.28001.28001,981,100
17 Jan 20231.40001.58001.39001.49001.49003,090,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...