New Zealand markets closed

The9 Limited (NCTY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.7600-0.6800 (-12.50%)
At close: 04:00PM EST
4.7000 -0.06 (-1.26%)
After hours: 07:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20225.29005.29004.71004.76004.7600343,500
20 Jan 20225.67005.98005.43005.44005.4400187,400
19 Jan 20225.32005.75005.32005.54005.5400221,800
18 Jan 20225.77005.77005.26005.30005.3000222,000
14 Jan 20225.84005.93005.63005.88005.8800176,700
13 Jan 20226.07006.26005.85005.86005.8600122,200
12 Jan 20226.45006.46006.05006.16006.1600159,600
11 Jan 20225.84006.36005.79006.21006.2100291,500
10 Jan 20225.71005.93005.60005.89005.8900256,900
07 Jan 20225.88006.17005.74005.84005.8400240,400
06 Jan 20226.09006.10005.62005.88005.8800371,700
05 Jan 20226.24006.40006.06006.12006.1200278,100
04 Jan 20226.81006.87006.18006.36006.3600258,000
03 Jan 20226.98007.08006.61006.77006.7700260,400
31 Dec 20217.06007.20006.70006.70006.7000345,000
30 Dec 20217.09007.35006.85006.97006.9700578,500
29 Dec 20217.43007.50006.92006.99006.9900257,400
28 Dec 20217.62007.81007.43007.53007.5300229,800
27 Dec 20218.30008.30007.63007.73007.7300301,400
23 Dec 20218.06008.32007.79008.11008.1100297,800
22 Dec 20217.86008.24007.83008.06008.0600247,800
21 Dec 20218.15008.17007.89007.98007.9800232,800
20 Dec 20218.07008.18007.70007.80007.8000241,000
17 Dec 20218.71008.82008.32008.35008.35001,309,400
16 Dec 20218.94009.11008.68008.88008.8800506,500
15 Dec 20218.42008.63008.03008.59008.5900410,100
14 Dec 20218.30008.86008.20008.40008.4000387,200
13 Dec 20217.93008.93007.91008.58008.5800703,300
10 Dec 20218.44008.45007.76007.83007.8300417,600
09 Dec 20218.81008.94008.33008.37008.3700299,700
08 Dec 20218.56009.15008.30008.72008.7200368,300
07 Dec 20218.66009.00008.62008.62008.6200413,900
06 Dec 20217.60008.49007.14008.16008.1600728,000
03 Dec 20219.09009.09008.03008.32008.3200830,700
02 Dec 20219.51009.65008.61008.94008.9400603,700
01 Dec 202110.080010.28009.40009.41009.4100349,800
30 Nov 202110.280010.48009.54009.99009.9900516,800
29 Nov 202110.480010.680010.200010.260010.2600302,200
26 Nov 202110.040010.38009.930010.300010.3000432,400
24 Nov 202110.710010.980010.550010.650010.6500429,100
23 Nov 202110.840011.030010.540010.790010.7900430,100
22 Nov 202111.550011.600010.710011.030011.03001,196,900
19 Nov 202111.130011.850011.120011.730011.73001,032,300
18 Nov 202112.050012.100010.820010.960010.9600877,700
17 Nov 202113.540013.590012.190012.310012.3100855,800
16 Nov 202113.100014.160012.840013.540013.5400905,800
15 Nov 202113.700014.700013.200013.550013.55002,877,700
12 Nov 202111.600012.650011.280012.620012.62001,108,000
11 Nov 202111.120011.710011.120011.550011.5500601,400
10 Nov 202110.960011.720010.860011.110011.1100893,200
09 Nov 202111.100011.560010.780011.070011.0700639,100
08 Nov 202110.600011.350010.600010.880010.8800751,600
05 Nov 202110.660010.770010.350010.420010.4200220,700
04 Nov 202110.620010.980010.400010.510010.5100433,400
03 Nov 202110.900011.000010.430010.880010.8800636,200
02 Nov 202111.630011.850010.570011.020011.02001,090,400
01 Nov 202111.400011.680011.000011.460011.4600444,200
29 Oct 202111.000011.560010.910011.250011.2500421,800
28 Oct 202111.160011.310010.850011.060011.0600238,000
27 Oct 202110.780011.120010.620011.000011.0000284,600
26 Oct 202111.700011.700011.030011.040011.0400509,800
25 Oct 202110.880011.900010.550011.500011.5000868,300
22 Oct 202111.080011.170010.320010.560010.5600676,700
21 Oct 202111.900012.180011.190011.480011.4800633,900
20 Oct 202111.210012.160011.160011.570011.57001,831,000
19 Oct 202110.880011.310010.680011.100011.1000675,000
18 Oct 202110.830011.400010.600010.720010.7200828,800
15 Oct 202111.740012.100010.900010.910010.91001,691,800
14 Oct 202111.430011.780011.090011.320011.32001,144,100
13 Oct 202110.800011.390010.510011.320011.3200646,300
12 Oct 202111.840011.980010.850010.940010.9400925,900
11 Oct 202111.270012.430011.270011.970011.97001,294,400
08 Oct 202111.600011.600011.100011.230011.2300409,500
07 Oct 202111.030011.620011.000011.500011.5000735,400
06 Oct 202112.080012.410011.180011.330011.33002,038,300
05 Oct 202110.630011.370010.480011.340011.34001,397,900
04 Oct 202110.680010.990010.120010.150010.1500646,800
01 Oct 202111.000011.060010.170010.900010.9000721,400
30 Sep 202110.350010.670010.050010.310010.31001,513,800
29 Sep 202110.020010.62009.770010.070010.07001,231,800
28 Sep 202110.030010.28009.81009.82009.8200496,600
27 Sep 202110.210010.61009.730010.260010.2600852,300
24 Sep 202110.810011.000010.030010.170010.17001,218,300
23 Sep 202111.650011.830011.450011.660011.6600452,500
22 Sep 202110.850011.880010.820011.510011.5100664,700
21 Sep 202110.960011.150010.750010.860010.8600333,700
20 Sep 202111.140011.430010.720011.020011.0200742,400
17 Sep 202111.700012.350011.670012.250012.2500362,300
16 Sep 202112.210012.300011.800011.880011.8800642,500
15 Sep 202112.520012.600011.850012.250012.25001,007,200
14 Sep 202113.040013.130012.300012.400012.4000632,800
13 Sep 202113.000013.520012.150012.640012.64001,506,100
10 Sep 202114.130014.180013.180013.220013.2200940,900
09 Sep 202114.390014.510013.920014.320014.3200781,000
08 Sep 202114.600014.680013.500014.330014.3300932,600
07 Sep 202116.400016.500014.600014.940014.94001,487,600
03 Sep 202116.250017.210015.710015.890015.89002,695,800
02 Sep 202116.000016.390015.190016.030016.03001,132,600
01 Sep 202115.720015.900014.910015.490015.49001,572,400
31 Aug 202115.460016.370015.390015.710015.71001,102,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...