New Zealand markets close in 5 hours 35 minutes

The9 Limited (NCTY)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7050+0.0131 (+1.89%)
At close: 03:32PM EST
0.7007 -0.00 (-0.61%)
After hours: 04:44PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.71000.73800.69200.70500.7050102,092
28 Nov 20220.69000.73000.69000.69000.6900116,600
25 Nov 20220.73000.73000.70000.73000.730029,700
23 Nov 20220.70000.74000.69000.70000.700057,700
22 Nov 20220.69000.74000.68000.71000.710090,200
21 Nov 20220.75000.79000.66000.69000.6900418,700
18 Nov 20220.74000.81000.73000.74000.7400165,300
17 Nov 20220.83000.88000.72000.77000.7700393,300
16 Nov 20220.90000.93000.82000.82000.8200137,900
15 Nov 20220.82000.94000.81000.89000.8900303,700
14 Nov 20220.80000.81000.74000.78000.780092,900
11 Nov 20220.74000.75000.68000.73000.7300172,900
10 Nov 20220.70000.75000.68000.72000.7200114,300
09 Nov 20220.75000.77000.69000.70000.7000144,300
08 Nov 20220.77000.81000.73000.74000.7400148,200
07 Nov 20220.83000.83000.77000.77000.7700106,800
04 Nov 20220.82000.86000.79000.83000.8300186,200
03 Nov 20220.72000.79000.72000.79000.790044,800
02 Nov 20220.74000.85000.71000.72000.7200180,800
01 Nov 20220.79000.79000.70000.73000.7300128,400
31 Oct 20220.78000.79000.75000.77000.770053,100
28 Oct 20220.76000.80000.74000.77000.770056,200
27 Oct 20220.83000.83000.75000.76000.760091,500
26 Oct 20220.75000.81000.75000.79000.7900141,900
25 Oct 20220.75000.78000.72000.76000.760055,500
24 Oct 20220.81000.81000.70000.72000.7200214,000
21 Oct 20220.79000.83000.77000.79000.790053,300
20 Oct 20220.83000.88000.80000.80000.8000175,700
19 Oct 20220.82000.90000.79000.86000.860059,400
18 Oct 20220.86000.88000.84000.87000.870080,100
17 Oct 20220.83000.88000.81000.84000.840025,600
14 Oct 20220.84000.88000.80000.82000.820074,300
13 Oct 20220.81000.86000.75000.84000.8400119,600
12 Oct 20220.87000.89000.79000.81000.810099,000
11 Oct 20220.86000.90000.84000.86000.860082,800
10 Oct 20220.93000.93000.77000.88000.8800143,800
07 Oct 20220.98001.04000.92000.94000.940078,100
06 Oct 20221.02001.04000.98001.01001.0100100,200
05 Oct 20221.02001.06000.98001.02001.020081,600
04 Oct 20221.00001.08000.98001.03001.0300191,000
03 Oct 20220.97000.98000.92000.97000.970055,100
30 Sept 20220.91000.99000.91000.98000.980077,500
29 Sept 20221.03001.03000.90000.92000.9200112,400
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 20220.98001.00000.90000.93000.9300174,300
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 20221.22001.26001.19001.20001.2000271,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...