New Zealand markets closed

The9 Limited (NCTY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.6400+0.0500 (+3.14%)
At close: 04:00PM EDT
1.6500 +0.01 (+0.61%)
After hours: 07:58PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20221.59001.68001.52001.64001.6400486,200
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 20221.52001.53001.44001.52001.5200391,000
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
08 Jul 20221.76001.91001.72001.87001.8700476,500
07 Jul 20221.71001.82001.71001.81001.8100482,700
06 Jul 20221.92001.92001.67001.70001.7000856,400
05 Jul 20221.71001.87001.65001.86001.8600701,400
01 Jul 20221.78001.92001.76001.77001.7700987,400
30 Jun 20221.97001.97001.66001.68001.68001,357,200
29 Jun 20222.16002.17001.85002.13002.13002,091,800
28 Jun 20222.05002.59002.05002.14002.14003,520,200
27 Jun 20221.69002.06001.57002.02002.02001,910,000
24 Jun 20221.51001.71001.49001.64001.64001,815,200
23 Jun 20221.33001.96001.31001.44001.440011,358,800
22 Jun 20221.30001.41001.30001.32001.3200118,100
21 Jun 20221.26001.41001.26001.37001.3700257,600
17 Jun 20221.23001.29001.21001.21001.2100879,700
16 Jun 20221.27001.29001.21001.21001.2100280,400
15 Jun 20221.27001.39001.27001.35001.3500212,800
14 Jun 20221.25001.31001.21001.28001.2800241,300
13 Jun 20221.35001.40001.25001.25001.2500351,400
10 Jun 20221.53001.57001.42001.50001.5000125,400
09 Jun 20221.66001.66001.50001.56001.5600183,600
08 Jun 20221.65001.75001.60001.68001.6800163,600
07 Jun 20221.62001.66001.53001.66001.6600108,900
06 Jun 20221.75001.78001.55001.60001.6000196,300
03 Jun 20221.76001.79001.62001.66001.6600409,000
02 Jun 20221.60001.78001.60001.76001.7600182,000
01 Jun 20221.70001.73001.56001.61001.6100187,000
31 May 20221.61001.88001.61001.68001.6800419,000
27 May 20221.51001.61001.49001.59001.5900274,600
26 May 20221.45001.50001.35001.48001.4800243,700
25 May 20221.38001.46001.35001.45001.450072,600
24 May 20221.42001.42001.30001.34001.3400144,700
23 May 20221.56001.56001.40001.46001.4600123,400
20 May 20221.62001.62001.40001.50001.5000216,400
19 May 20221.53001.65001.48001.56001.5600198,100
18 May 20221.57001.58001.43001.46001.4600330,200
17 May 20221.50001.60001.48001.60001.6000200,700
16 May 20221.48001.55001.41001.41001.4100174,200
13 May 20221.42001.55001.42001.52001.5200323,000
12 May 20221.14001.45001.14001.39001.3900438,800
11 May 20221.36001.49001.25001.25001.2500527,800
10 May 20221.70001.73001.44001.48001.4800531,800
09 May 20221.78001.82001.57001.63001.6300475,000
06 May 20222.10002.10001.83001.88001.8800443,100
05 May 20222.36002.38002.11002.13002.1300243,000
04 May 20222.33002.45002.19002.43002.4300281,700
03 May 20222.44002.50002.25002.33002.3300228,600
02 May 20222.40002.45002.32002.44002.4400116,100
29 Apr 20222.58002.69002.36002.37002.3700187,500
28 Apr 20222.45002.63002.43002.58002.5800192,000
27 Apr 20222.55002.70002.40002.44002.4400186,600
26 Apr 20222.64002.67002.51002.51002.5100105,600
25 Apr 20222.52002.74002.46002.69002.6900178,200
22 Apr 20222.52002.64002.42002.58002.5800253,800
21 Apr 20222.74002.78002.50002.51002.5100343,700
20 Apr 20222.92002.92002.65002.74002.7400384,500
19 Apr 20222.75002.91002.64002.86002.8600231,300
18 Apr 20222.74002.79002.60002.74002.7400423,400
14 Apr 20222.80003.08002.79002.80002.8000858,800
13 Apr 20222.60002.84002.60002.77002.7700297,900
12 Apr 20222.71002.79002.50002.55002.5500280,200
11 Apr 20222.80002.80002.62002.68002.6800325,100
08 Apr 20222.98003.00002.80002.80002.8000169,800
07 Apr 20222.94003.04002.81002.96002.9600295,300
06 Apr 20223.02003.02002.81002.89002.8900310,200
05 Apr 20223.23003.23002.98003.09003.0900244,900
04 Apr 20223.07003.27003.06003.17003.1700278,100
01 Apr 20223.01003.06002.86003.00003.0000402,800
31 Mar 20223.33003.33002.96002.98002.9800541,600
30 Mar 20223.44003.59003.21003.21003.2100300,800
29 Mar 20223.45003.75003.33003.44003.4400781,100
28 Mar 20223.47003.58003.26003.43003.4300491,300
25 Mar 20223.52003.60003.17003.22003.2200620,900
24 Mar 20223.61003.64003.31003.60003.6000585,300
23 Mar 20223.68004.03003.43003.57003.5700895,800
22 Mar 20223.49003.74003.46003.49003.4900570,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...