New Zealand markets open in 2 hours 25 minutes

The9 Limited (NCTY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.03-0.09 (-1.26%)
As of 12:49PM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20237.317.316.907.037.0332,325
05 Dec 20238.668.666.987.127.1295,400
04 Dec 20239.009.307.838.348.34106,100
01 Dec 20238.659.148.248.418.41109,100
30 Nov 20237.248.507.248.328.32126,800
29 Nov 20236.997.386.967.167.1638,600
28 Nov 20236.607.006.516.786.7824,700
27 Nov 20236.907.076.506.656.6532,200
24 Nov 20236.506.796.506.646.6454,000
22 Nov 20236.936.966.306.416.4126,900
21 Nov 20237.327.326.666.766.7625,000
20 Nov 20236.766.966.556.766.7623,400
17 Nov 20237.117.166.506.526.5234,700
16 Nov 20237.507.557.257.267.2611,700
15 Nov 20237.677.827.317.707.7028,600
14 Nov 20237.358.007.217.447.4425,100
13 Nov 20237.797.797.257.357.3532,600
10 Nov 20237.407.807.177.807.8031,200
09 Nov 20237.357.797.307.577.5772,800
08 Nov 20236.306.826.306.806.8018,500
07 Nov 20236.296.305.786.206.2030,900
06 Nov 20236.186.506.056.256.2523,400
03 Nov 20235.946.215.726.016.0136,000
02 Nov 20235.095.895.095.895.8936,400
01 Nov 20235.155.154.955.045.0413,500
31 Oct 20235.315.315.005.275.2712,400
30 Oct 20235.375.375.105.285.2818,500
27 Oct 20235.225.505.125.175.1743,900
26 Oct 20235.395.694.975.215.2152,600
25 Oct 20234.555.594.505.365.36111,300
24 Oct 20234.224.604.134.384.3870,300
23 Oct 20233.584.133.583.893.8948,300
20 Oct 20233.873.873.553.583.5815,700
19 Oct 20233.803.943.603.603.6033,400
18 Oct 20234.244.243.813.843.8421,700
17 Oct 20234.394.394.134.184.1820,000
16 Oct 20234.244.514.124.214.2117,200
13 Oct 20234.054.334.014.144.1411,100
12 Oct 20234.144.184.024.054.0510,000
11 Oct 20234.384.383.904.114.1141,500
10 Oct 20234.144.544.064.444.4440,700
09 Oct 20233.894.133.784.074.0761,500
06 Oct 20233.903.913.803.863.8645,200
05 Oct 20233.573.933.513.703.7083,300
04 Oct 20233.793.793.333.553.5564,300
03 Oct 20234.724.863.503.693.69165,200
02 Oct 20235.756.304.624.824.8291,100
02 Oct 20231:10 Stock split
29 Sept 20237.407.406.606.806.8013,840
28 Sept 20237.007.506.907.307.3017,960
27 Sept 20236.907.206.807.107.1020,470
26 Sept 20236.806.906.706.706.704,010
25 Sept 20236.907.006.807.007.003,440
22 Sept 20236.707.006.706.906.908,160
21 Sept 20236.806.906.506.706.7026,910
20 Sept 20236.807.206.807.107.103,780
19 Sept 20236.907.206.707.007.0018,700
18 Sept 20236.907.206.706.906.907,900
15 Sept 20237.007.106.806.806.806,450
14 Sept 20237.107.507.107.107.1010,570
13 Sept 20237.007.207.007.107.1010,080
12 Sept 20237.207.607.007.107.1023,640
11 Sept 20237.107.206.707.007.0026,700
08 Sept 20237.407.607.107.207.2016,260
07 Sept 20238.008.007.307.407.4016,440
06 Sept 20237.807.907.407.507.5022,350
05 Sept 20238.008.307.607.607.6015,870
01 Sept 20237.908.007.707.807.8016,120
31 Aug 20238.508.507.808.008.009,460
30 Aug 20238.508.508.208.308.3010,600
29 Aug 20237.508.707.508.508.5041,690
28 Aug 20237.407.907.407.707.7020,360
25 Aug 20237.307.707.307.607.6012,250
24 Aug 20238.108.107.507.507.5027,730
23 Aug 20237.808.207.708.208.2016,430
22 Aug 20238.008.507.707.907.9011,020
21 Aug 20238.408.808.008.108.1028,260
18 Aug 20237.507.807.507.807.8027,800
17 Aug 20238.008.007.607.807.8029,160
16 Aug 20238.108.507.507.807.8050,440
15 Aug 20238.808.808.308.308.3017,290
14 Aug 20238.308.908.308.808.8019,470
11 Aug 20238.908.908.108.308.3026,660
10 Aug 20238.409.008.408.908.9028,350
09 Aug 20238.308.808.108.308.3028,080
08 Aug 20238.008.507.908.108.1027,800
07 Aug 20238.108.407.608.108.1039,710
04 Aug 20238.708.708.108.208.2022,690
03 Aug 20239.209.208.208.508.5063,960
02 Aug 20239.4010.209.009.209.2036,160
01 Aug 20239.409.809.409.809.8017,180
31 Jul 202310.0010.209.309.809.8023,050
28 Jul 20239.9010.409.209.609.6092,550
27 Jul 202311.5011.609.6010.0010.0048,970
26 Jul 202311.0011.5010.8011.2011.2025,310
25 Jul 202311.2011.7010.7011.3011.3031,620
24 Jul 202311.2011.7010.6010.8010.8041,780
21 Jul 202311.2011.8010.6011.8011.8059,250
20 Jul 202312.4013.0011.0011.2011.20116,450
19 Jul 202310.8012.2010.8011.6011.6096,810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...