The9 Limited (NCTY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2023 | 7.31 | 7.31 | 6.90 | 7.03 | 7.03 | 32,325 |
| 05 Dec 2023 | 8.66 | 8.66 | 6.98 | 7.12 | 7.12 | 95,400 |
| 04 Dec 2023 | 9.00 | 9.30 | 7.83 | 8.34 | 8.34 | 106,100 |
| 01 Dec 2023 | 8.65 | 9.14 | 8.24 | 8.41 | 8.41 | 109,100 |
| 30 Nov 2023 | 7.24 | 8.50 | 7.24 | 8.32 | 8.32 | 126,800 |
| 29 Nov 2023 | 6.99 | 7.38 | 6.96 | 7.16 | 7.16 | 38,600 |
| 28 Nov 2023 | 6.60 | 7.00 | 6.51 | 6.78 | 6.78 | 24,700 |
| 27 Nov 2023 | 6.90 | 7.07 | 6.50 | 6.65 | 6.65 | 32,200 |
| 24 Nov 2023 | 6.50 | 6.79 | 6.50 | 6.64 | 6.64 | 54,000 |
| 22 Nov 2023 | 6.93 | 6.96 | 6.30 | 6.41 | 6.41 | 26,900 |
| 21 Nov 2023 | 7.32 | 7.32 | 6.66 | 6.76 | 6.76 | 25,000 |
| 20 Nov 2023 | 6.76 | 6.96 | 6.55 | 6.76 | 6.76 | 23,400 |
| 17 Nov 2023 | 7.11 | 7.16 | 6.50 | 6.52 | 6.52 | 34,700 |
| 16 Nov 2023 | 7.50 | 7.55 | 7.25 | 7.26 | 7.26 | 11,700 |
| 15 Nov 2023 | 7.67 | 7.82 | 7.31 | 7.70 | 7.70 | 28,600 |
| 14 Nov 2023 | 7.35 | 8.00 | 7.21 | 7.44 | 7.44 | 25,100 |
| 13 Nov 2023 | 7.79 | 7.79 | 7.25 | 7.35 | 7.35 | 32,600 |
| 10 Nov 2023 | 7.40 | 7.80 | 7.17 | 7.80 | 7.80 | 31,200 |
| 09 Nov 2023 | 7.35 | 7.79 | 7.30 | 7.57 | 7.57 | 72,800 |
| 08 Nov 2023 | 6.30 | 6.82 | 6.30 | 6.80 | 6.80 | 18,500 |
| 07 Nov 2023 | 6.29 | 6.30 | 5.78 | 6.20 | 6.20 | 30,900 |
| 06 Nov 2023 | 6.18 | 6.50 | 6.05 | 6.25 | 6.25 | 23,400 |
| 03 Nov 2023 | 5.94 | 6.21 | 5.72 | 6.01 | 6.01 | 36,000 |
| 02 Nov 2023 | 5.09 | 5.89 | 5.09 | 5.89 | 5.89 | 36,400 |
| 01 Nov 2023 | 5.15 | 5.15 | 4.95 | 5.04 | 5.04 | 13,500 |
| 31 Oct 2023 | 5.31 | 5.31 | 5.00 | 5.27 | 5.27 | 12,400 |
| 30 Oct 2023 | 5.37 | 5.37 | 5.10 | 5.28 | 5.28 | 18,500 |
| 27 Oct 2023 | 5.22 | 5.50 | 5.12 | 5.17 | 5.17 | 43,900 |
| 26 Oct 2023 | 5.39 | 5.69 | 4.97 | 5.21 | 5.21 | 52,600 |
| 25 Oct 2023 | 4.55 | 5.59 | 4.50 | 5.36 | 5.36 | 111,300 |
| 24 Oct 2023 | 4.22 | 4.60 | 4.13 | 4.38 | 4.38 | 70,300 |
| 23 Oct 2023 | 3.58 | 4.13 | 3.58 | 3.89 | 3.89 | 48,300 |
| 20 Oct 2023 | 3.87 | 3.87 | 3.55 | 3.58 | 3.58 | 15,700 |
| 19 Oct 2023 | 3.80 | 3.94 | 3.60 | 3.60 | 3.60 | 33,400 |
| 18 Oct 2023 | 4.24 | 4.24 | 3.81 | 3.84 | 3.84 | 21,700 |
| 17 Oct 2023 | 4.39 | 4.39 | 4.13 | 4.18 | 4.18 | 20,000 |
| 16 Oct 2023 | 4.24 | 4.51 | 4.12 | 4.21 | 4.21 | 17,200 |
| 13 Oct 2023 | 4.05 | 4.33 | 4.01 | 4.14 | 4.14 | 11,100 |
| 12 Oct 2023 | 4.14 | 4.18 | 4.02 | 4.05 | 4.05 | 10,000 |
| 11 Oct 2023 | 4.38 | 4.38 | 3.90 | 4.11 | 4.11 | 41,500 |
| 10 Oct 2023 | 4.14 | 4.54 | 4.06 | 4.44 | 4.44 | 40,700 |
| 09 Oct 2023 | 3.89 | 4.13 | 3.78 | 4.07 | 4.07 | 61,500 |
| 06 Oct 2023 | 3.90 | 3.91 | 3.80 | 3.86 | 3.86 | 45,200 |
| 05 Oct 2023 | 3.57 | 3.93 | 3.51 | 3.70 | 3.70 | 83,300 |
| 04 Oct 2023 | 3.79 | 3.79 | 3.33 | 3.55 | 3.55 | 64,300 |
| 03 Oct 2023 | 4.72 | 4.86 | 3.50 | 3.69 | 3.69 | 165,200 |
| 02 Oct 2023 | 5.75 | 6.30 | 4.62 | 4.82 | 4.82 | 91,100 |
| 02 Oct 2023 | 1:10 Stock split | |||||
| 29 Sept 2023 | 7.40 | 7.40 | 6.60 | 6.80 | 6.80 | 13,840 |
| 28 Sept 2023 | 7.00 | 7.50 | 6.90 | 7.30 | 7.30 | 17,960 |
| 27 Sept 2023 | 6.90 | 7.20 | 6.80 | 7.10 | 7.10 | 20,470 |
| 26 Sept 2023 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | 4,010 |
| 25 Sept 2023 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 3,440 |
| 22 Sept 2023 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 8,160 |
| 21 Sept 2023 | 6.80 | 6.90 | 6.50 | 6.70 | 6.70 | 26,910 |
| 20 Sept 2023 | 6.80 | 7.20 | 6.80 | 7.10 | 7.10 | 3,780 |
| 19 Sept 2023 | 6.90 | 7.20 | 6.70 | 7.00 | 7.00 | 18,700 |
| 18 Sept 2023 | 6.90 | 7.20 | 6.70 | 6.90 | 6.90 | 7,900 |
| 15 Sept 2023 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | 6,450 |
| 14 Sept 2023 | 7.10 | 7.50 | 7.10 | 7.10 | 7.10 | 10,570 |
| 13 Sept 2023 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 10,080 |
| 12 Sept 2023 | 7.20 | 7.60 | 7.00 | 7.10 | 7.10 | 23,640 |
| 11 Sept 2023 | 7.10 | 7.20 | 6.70 | 7.00 | 7.00 | 26,700 |
| 08 Sept 2023 | 7.40 | 7.60 | 7.10 | 7.20 | 7.20 | 16,260 |
| 07 Sept 2023 | 8.00 | 8.00 | 7.30 | 7.40 | 7.40 | 16,440 |
| 06 Sept 2023 | 7.80 | 7.90 | 7.40 | 7.50 | 7.50 | 22,350 |
| 05 Sept 2023 | 8.00 | 8.30 | 7.60 | 7.60 | 7.60 | 15,870 |
| 01 Sept 2023 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | 16,120 |
| 31 Aug 2023 | 8.50 | 8.50 | 7.80 | 8.00 | 8.00 | 9,460 |
| 30 Aug 2023 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | 10,600 |
| 29 Aug 2023 | 7.50 | 8.70 | 7.50 | 8.50 | 8.50 | 41,690 |
| 28 Aug 2023 | 7.40 | 7.90 | 7.40 | 7.70 | 7.70 | 20,360 |
| 25 Aug 2023 | 7.30 | 7.70 | 7.30 | 7.60 | 7.60 | 12,250 |
| 24 Aug 2023 | 8.10 | 8.10 | 7.50 | 7.50 | 7.50 | 27,730 |
| 23 Aug 2023 | 7.80 | 8.20 | 7.70 | 8.20 | 8.20 | 16,430 |
| 22 Aug 2023 | 8.00 | 8.50 | 7.70 | 7.90 | 7.90 | 11,020 |
| 21 Aug 2023 | 8.40 | 8.80 | 8.00 | 8.10 | 8.10 | 28,260 |
| 18 Aug 2023 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 27,800 |
| 17 Aug 2023 | 8.00 | 8.00 | 7.60 | 7.80 | 7.80 | 29,160 |
| 16 Aug 2023 | 8.10 | 8.50 | 7.50 | 7.80 | 7.80 | 50,440 |
| 15 Aug 2023 | 8.80 | 8.80 | 8.30 | 8.30 | 8.30 | 17,290 |
| 14 Aug 2023 | 8.30 | 8.90 | 8.30 | 8.80 | 8.80 | 19,470 |
| 11 Aug 2023 | 8.90 | 8.90 | 8.10 | 8.30 | 8.30 | 26,660 |
| 10 Aug 2023 | 8.40 | 9.00 | 8.40 | 8.90 | 8.90 | 28,350 |
| 09 Aug 2023 | 8.30 | 8.80 | 8.10 | 8.30 | 8.30 | 28,080 |
| 08 Aug 2023 | 8.00 | 8.50 | 7.90 | 8.10 | 8.10 | 27,800 |
| 07 Aug 2023 | 8.10 | 8.40 | 7.60 | 8.10 | 8.10 | 39,710 |
| 04 Aug 2023 | 8.70 | 8.70 | 8.10 | 8.20 | 8.20 | 22,690 |
| 03 Aug 2023 | 9.20 | 9.20 | 8.20 | 8.50 | 8.50 | 63,960 |
| 02 Aug 2023 | 9.40 | 10.20 | 9.00 | 9.20 | 9.20 | 36,160 |
| 01 Aug 2023 | 9.40 | 9.80 | 9.40 | 9.80 | 9.80 | 17,180 |
| 31 Jul 2023 | 10.00 | 10.20 | 9.30 | 9.80 | 9.80 | 23,050 |
| 28 Jul 2023 | 9.90 | 10.40 | 9.20 | 9.60 | 9.60 | 92,550 |
| 27 Jul 2023 | 11.50 | 11.60 | 9.60 | 10.00 | 10.00 | 48,970 |
| 26 Jul 2023 | 11.00 | 11.50 | 10.80 | 11.20 | 11.20 | 25,310 |
| 25 Jul 2023 | 11.20 | 11.70 | 10.70 | 11.30 | 11.30 | 31,620 |
| 24 Jul 2023 | 11.20 | 11.70 | 10.60 | 10.80 | 10.80 | 41,780 |
| 21 Jul 2023 | 11.20 | 11.80 | 10.60 | 11.80 | 11.80 | 59,250 |
| 20 Jul 2023 | 12.40 | 13.00 | 11.00 | 11.20 | 11.20 | 116,450 |
| 19 Jul 2023 | 10.80 | 12.20 | 10.80 | 11.60 | 11.60 | 96,810 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.