New Zealand markets closed

The9 Limited (NCTY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.45-0.08 (-1.06%)
At close: 04:00PM EDT
7.45 0.00 (0.00%)
Pre-market: 05:24AM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20247.407.737.387.457.4512,600
28 May 20248.208.257.217.537.5365,600
24 May 20249.129.267.658.108.10180,200
23 May 20247.958.887.908.658.65147,400
22 May 20247.877.997.627.897.8939,300
21 May 20247.727.877.487.827.8220,400
20 May 20247.187.707.187.707.7035,200
17 May 20246.977.356.646.966.9616,800
16 May 20247.047.226.797.007.008,600
15 May 20246.807.256.727.017.0114,500
14 May 20246.937.166.616.716.7124,400
13 May 20246.657.436.617.187.1820,700
10 May 20247.057.056.666.666.6621,900
09 May 20247.207.267.017.197.193,500
08 May 20247.457.496.957.267.2615,100
07 May 20247.727.727.517.537.537,200
06 May 20247.997.997.727.727.7220,200
03 May 20247.877.937.707.717.7138,500
02 May 20247.388.177.267.987.9876,100
01 May 20246.907.366.707.287.2849,700
30 Apr 20246.827.005.946.986.9839,700
29 Apr 20247.097.096.607.007.009,200
26 Apr 20246.657.206.656.926.9244,600
25 Apr 20246.726.756.546.746.7413,500
24 Apr 20246.556.896.516.726.7235,400
23 Apr 20246.396.656.396.516.5121,300
22 Apr 20246.156.506.156.256.2515,300
19 Apr 20246.006.195.666.086.0819,300
18 Apr 20245.756.075.636.006.0022,100
17 Apr 20245.675.825.285.755.7511,600
16 Apr 20245.626.004.905.605.6049,600
15 Apr 20246.096.205.605.635.6339,500
12 Apr 20246.656.656.096.096.0921,200
11 Apr 20246.636.696.476.656.6524,400
10 Apr 20246.376.566.346.426.425,400
09 Apr 20246.386.606.296.606.605,500
08 Apr 20246.396.596.256.266.2612,600
05 Apr 20246.346.496.266.396.3910,900
04 Apr 20246.146.626.146.336.3320,100
03 Apr 20246.346.366.056.246.248,800
02 Apr 20246.206.555.966.266.2650,600
01 Apr 20246.796.806.206.426.4247,500
28 Mar 20245.846.905.736.796.79106,300
27 Mar 20245.915.955.685.955.9523,500
26 Mar 20245.955.955.615.705.7048,500
25 Mar 20245.315.705.305.605.6036,000
22 Mar 20245.285.505.285.305.309,900
21 Mar 20245.545.835.255.565.5640,800
20 Mar 20245.125.595.085.315.3114,900
19 Mar 20245.215.355.035.295.2930,600
18 Mar 20245.225.505.195.205.2030,300
15 Mar 20245.275.645.125.345.3430,000
14 Mar 20245.605.605.155.395.3930,500
13 Mar 20245.855.885.515.625.6215,300
12 Mar 20246.006.165.595.845.8429,500
11 Mar 20245.365.995.305.825.8269,800
08 Mar 20245.425.705.215.365.3647,900
07 Mar 20245.365.725.285.435.4356,800
06 Mar 20244.785.414.765.415.4135,900
05 Mar 20245.125.124.604.764.7671,600
04 Mar 20245.495.575.105.215.2122,500
01 Mar 20245.355.525.305.495.4915,500
29 Feb 20245.765.805.385.445.4450,700
28 Feb 20245.956.045.726.006.0058,700
27 Feb 20246.046.105.615.895.8939,500
26 Feb 20245.485.975.465.965.9671,400
23 Feb 20245.615.725.395.485.4848,600
22 Feb 20245.665.985.605.825.8268,600
21 Feb 20246.426.425.105.955.95999,000
20 Feb 20246.586.706.056.326.3251,900
16 Feb 20246.466.476.206.226.2219,800
15 Feb 20246.766.826.046.436.4328,400
14 Feb 20246.266.606.196.606.6047,600
13 Feb 20246.316.315.655.925.9216,000
12 Feb 20246.036.476.036.386.3872,700
09 Feb 20246.106.405.686.036.0363,500
08 Feb 20245.556.245.555.985.9865,100
07 Feb 20245.255.535.235.375.3714,300
06 Feb 20244.875.434.875.245.2413,200
05 Feb 20245.595.634.854.874.8735,100
02 Feb 20245.225.775.225.655.6515,000
01 Feb 20245.415.705.135.395.3916,200
31 Jan 20245.355.605.315.365.3610,000
30 Jan 20246.056.065.385.385.3829,700
29 Jan 20245.806.075.226.066.0667,900
26 Jan 20245.565.965.565.755.7536,100
25 Jan 20246.146.305.255.385.38119,600
24 Jan 20245.706.245.706.146.1445,100
23 Jan 20245.395.655.045.585.5838,700
22 Jan 20244.675.444.675.445.4453,400
19 Jan 20244.514.674.044.674.67134,500
18 Jan 20244.384.534.034.034.0346,300
17 Jan 20244.904.954.144.234.2355,500
16 Jan 20245.855.854.814.874.8791,400
12 Jan 20246.996.995.585.865.86129,900
11 Jan 20247.807.806.726.996.99105,900
10 Jan 20247.077.446.867.127.1237,900
09 Jan 20247.297.406.917.217.2181,400
08 Jan 20246.907.356.857.297.2951,700
05 Jan 20247.087.456.787.007.0044,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...