New Zealand markets open in 9 hours 25 minutes

The9 Limited (NCTY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9999+0.0799 (+8.68%)
At close: 03:59PM EDT
1.0400 +0.04 (+4.01%)
After hours: 07:18PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20220.89001.01000.89001.00001.0000196,900
27 Sept 20220.94000.97000.88000.92000.9200320,200
26 Sept 20220.94000.99000.90000.92000.920094,500
23 Sept 20220.98001.00000.90000.93000.9300173,500
22 Sept 20221.04001.05000.97000.98000.9800169,300
21 Sept 20221.05001.10001.01001.03001.0300233,100
20 Sept 20221.17001.17001.03001.06001.0600354,400
19 Sept 20221.15001.19001.13001.16001.1600186,600
16 Sept 20221.19001.20001.15001.17001.1700125,200
15 Sept 20221.20001.25001.20001.23001.2300110,000
14 Sept 20221.22001.23001.17001.21001.2100100,700
13 Sept 20221.25001.26001.20001.20001.2000192,200
12 Sept 20221.34001.36001.28001.28001.280099,600
09 Sept 20221.30001.34001.28001.33001.3300179,900
08 Sept 20221.20001.27001.19001.27001.2700134,900
07 Sept 20221.17001.24001.17001.24001.240075,200
06 Sept 20221.22001.25001.17001.18001.1800289,000
02 Sept 20221.22001.26001.19001.20001.2000270,900
01 Sept 20221.20001.22001.15001.22001.2200246,200
31 Aug 20221.21001.26001.20001.22001.2200169,400
30 Aug 20221.25001.28001.18001.20001.2000427,700
29 Aug 20221.25001.31001.24001.24001.2400199,900
26 Aug 20221.41001.42001.28001.29001.2900321,500
25 Aug 20221.31001.38001.30001.37001.3700203,200
24 Aug 20221.27001.32001.25001.30001.3000258,900
23 Aug 20221.29001.32001.25001.28001.2800258,700
22 Aug 20221.27001.31001.25001.27001.2700222,700
19 Aug 20221.41001.41001.28001.30001.3000628,600
18 Aug 20221.46001.47001.42001.43001.4300184,000
17 Aug 20221.51001.51001.43001.45001.4500325,900
16 Aug 20221.62001.62001.51001.51001.5100332,900
15 Aug 20221.59001.67001.56001.63001.6300512,600
12 Aug 20221.59001.68001.52001.64001.6400488,000
11 Aug 20221.62001.72001.56001.59001.5900641,500
10 Aug 20221.49001.56001.45001.55001.5500436,800
09 Aug 20221.52001.53001.41001.42001.4200408,000
08 Aug 20221.57001.63001.52001.55001.5500491,000
05 Aug 20221.52001.53001.44001.52001.5200392,000
04 Aug 20221.49001.58001.49001.53001.5300633,200
03 Aug 20221.49001.53001.44001.50001.5000399,600
02 Aug 20221.38001.48001.34001.45001.4500744,100
01 Aug 20221.49001.50001.39001.39001.3900529,400
29 Jul 20221.53001.57001.47001.51001.5100649,900
28 Jul 20221.59001.66001.52001.57001.5700367,500
27 Jul 20221.56001.68001.53001.63001.6300534,700
26 Jul 20221.49001.56001.47001.56001.5600455,300
25 Jul 20221.73001.74001.46001.48001.48001,656,800
22 Jul 20222.13002.13001.70001.70001.70001,316,400
21 Jul 20222.09002.18002.02002.11002.1100690,200
20 Jul 20221.93002.08001.92002.06002.06001,159,100
19 Jul 20221.81001.90001.78001.88001.88001,018,700
18 Jul 20221.92002.05001.77001.79001.79001,523,600
15 Jul 20221.82001.92001.81001.85001.8500320,300
14 Jul 20221.70001.79001.65001.76001.7600353,100
13 Jul 20221.75001.81001.70001.73001.7300243,800
12 Jul 20221.84001.87001.75001.78001.7800268,300
11 Jul 20221.79001.92001.74001.85001.8500488,900
08 Jul 20221.76001.91001.72001.87001.8700476,500
07 Jul 20221.71001.82001.71001.81001.8100482,700
06 Jul 20221.92001.92001.67001.70001.7000856,400
05 Jul 20221.71001.87001.65001.86001.8600701,400
01 Jul 20221.78001.92001.76001.77001.7700987,400
30 Jun 20221.97001.97001.66001.68001.68001,357,200
29 Jun 20222.16002.17001.85002.13002.13002,091,800
28 Jun 20222.05002.59002.05002.14002.14003,520,200
27 Jun 20221.69002.06001.57002.02002.02001,910,000
24 Jun 20221.51001.71001.49001.64001.64001,815,200
23 Jun 20221.33001.96001.31001.44001.440011,358,800
22 Jun 20221.30001.41001.30001.32001.3200118,100
21 Jun 20221.26001.41001.26001.37001.3700257,600
17 Jun 20221.23001.29001.21001.21001.2100879,700
16 Jun 20221.27001.29001.21001.21001.2100280,400
15 Jun 20221.27001.39001.27001.35001.3500212,800
14 Jun 20221.25001.31001.21001.28001.2800241,300
13 Jun 20221.35001.40001.25001.25001.2500351,400
10 Jun 20221.53001.57001.42001.50001.5000125,400
09 Jun 20221.66001.66001.50001.56001.5600183,600
08 Jun 20221.65001.75001.60001.68001.6800163,600
07 Jun 20221.62001.66001.53001.66001.6600108,900
06 Jun 20221.75001.78001.55001.60001.6000196,300
03 Jun 20221.76001.79001.62001.66001.6600409,000
02 Jun 20221.60001.78001.60001.76001.7600182,000
01 Jun 20221.70001.73001.56001.61001.6100187,000
31 May 20221.61001.88001.61001.68001.6800419,000
27 May 20221.51001.61001.49001.59001.5900274,600
26 May 20221.45001.50001.35001.48001.4800243,700
25 May 20221.38001.46001.35001.45001.450072,600
24 May 20221.42001.42001.30001.34001.3400144,700
23 May 20221.56001.56001.40001.46001.4600123,400
20 May 20221.62001.62001.40001.50001.5000216,400
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 20221.42001.55001.42001.52001.5200323,000
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 20222.10002.10001.83001.88001.8800443,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...