The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
10.63
-0.35 (-3.18%)
Nov 21, 2024, 3:32 PM EST - Market open
The9 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.27 | 11.30 | 10.27 | 10.98 | 10.98 | 6.71% | 163,091 |
| Nov 19, 2024 | 9.84 | 10.50 | 9.69 | 10.29 | 10.29 | 3.42% | 85,559 |
| Nov 18, 2024 | 11.01 | 11.50 | 9.79 | 9.95 | 9.95 | -10.68% | 313,344 |
| Nov 15, 2024 | 11.47 | 11.93 | 10.95 | 11.14 | 11.14 | -1.42% | 229,161 |
| Nov 14, 2024 | 10.10 | 11.49 | 10.10 | 11.30 | 11.30 | 11.99% | 303,059 |
| Nov 13, 2024 | 9.49 | 10.09 | 9.30 | 10.09 | 10.09 | 7.11% | 248,825 |
| Nov 12, 2024 | 8.88 | 9.45 | 8.80 | 9.42 | 9.42 | 5.72% | 239,293 |
| Nov 11, 2024 | 8.72 | 9.45 | 8.49 | 8.91 | 8.91 | 6.07% | 365,509 |
| Nov 8, 2024 | 8.38 | 8.62 | 8.25 | 8.40 | 8.40 | -1.96% | 90,229 |
| Nov 7, 2024 | 8.49 | 8.70 | 8.41 | 8.57 | 8.57 | 2.00% | 101,273 |
| Nov 6, 2024 | 8.36 | 8.50 | 8.26 | 8.40 | 8.40 | 1.82% | 121,428 |
| Nov 5, 2024 | 8.15 | 8.33 | 8.10 | 8.25 | 8.25 | 0.86% | 81,235 |
| Nov 4, 2024 | 8.14 | 8.51 | 8.10 | 8.18 | 8.18 | -0.73% | 56,981 |
| Nov 1, 2024 | 8.37 | 8.52 | 8.08 | 8.24 | 8.24 | -0.60% | 82,731 |
| Oct 31, 2024 | 8.68 | 8.78 | 8.20 | 8.29 | 8.29 | -5.69% | 81,098 |
| Oct 30, 2024 | 8.73 | 8.81 | 8.55 | 8.79 | 8.79 | 2.81% | 99,157 |
| Oct 29, 2024 | 8.60 | 8.88 | 8.43 | 8.55 | 8.55 | -1.27% | 118,239 |
| Oct 28, 2024 | 8.50 | 8.70 | 7.92 | 8.66 | 8.66 | 3.59% | 94,114 |
| Oct 25, 2024 | 8.41 | 8.77 | 8.13 | 8.36 | 8.36 | -0.59% | 62,941 |
| Oct 24, 2024 | 8.66 | 8.76 | 8.30 | 8.41 | 8.41 | -3.33% | 75,477 |
| Oct 23, 2024 | 8.81 | 8.82 | 8.41 | 8.70 | 8.70 | -0.23% | 46,532 |
| Oct 22, 2024 | 8.70 | 8.84 | 8.55 | 8.72 | 8.72 | 0.81% | 55,045 |
| Oct 21, 2024 | 8.96 | 9.04 | 8.50 | 8.65 | 8.65 | -3.67% | 139,446 |
| Oct 18, 2024 | 8.86 | 9.10 | 8.75 | 8.98 | 8.98 | 2.01% | 116,533 |
| Oct 17, 2024 | 8.44 | 8.88 | 8.21 | 8.80 | 8.80 | 2.12% | 80,644 |
| Oct 16, 2024 | 8.37 | 8.75 | 8.07 | 8.62 | 8.62 | 3.36% | 64,326 |
| Oct 15, 2024 | 8.05 | 8.53 | 7.82 | 8.34 | 8.34 | 1.71% | 69,831 |
| Oct 14, 2024 | 8.43 | 8.70 | 8.06 | 8.20 | 8.20 | -4.65% | 92,875 |
| Oct 11, 2024 | 8.59 | 8.75 | 8.28 | 8.60 | 8.60 | 1.06% | 125,898 |
| Oct 10, 2024 | 8.11 | 8.63 | 7.89 | 8.51 | 8.51 | 4.24% | 101,365 |
| Oct 9, 2024 | 7.79 | 8.44 | 7.60 | 8.16 | 8.16 | 11.23% | 190,736 |
| Oct 8, 2024 | 7.07 | 7.50 | 7.06 | 7.34 | 7.34 | -3.42% | 21,588 |
| Oct 7, 2024 | 6.76 | 7.60 | 6.76 | 7.60 | 7.60 | 16.39% | 128,934 |
| Oct 4, 2024 | 6.45 | 6.62 | 6.36 | 6.53 | 6.53 | 2.51% | 25,557 |
| Oct 3, 2024 | 6.46 | 6.46 | 6.35 | 6.37 | 6.37 | 0.16% | 4,604 |
| Oct 2, 2024 | 6.46 | 6.58 | 6.28 | 6.36 | 6.36 | -2.39% | 33,904 |
| Oct 1, 2024 | 6.58 | 6.73 | 6.38 | 6.52 | 6.52 | -3.42% | 11,374 |
| Sep 30, 2024 | 6.85 | 7.25 | 6.53 | 6.75 | 6.75 | -1.50% | 32,629 |
| Sep 27, 2024 | 6.74 | 7.05 | 6.60 | 6.85 | 6.85 | -1.33% | 28,818 |
| Sep 26, 2024 | 6.92 | 7.11 | 6.70 | 6.94 | 6.94 | 2.25% | 41,456 |
| Sep 25, 2024 | 6.39 | 6.88 | 6.39 | 6.79 | 6.79 | 4.45% | 20,124 |
| Sep 24, 2024 | 6.48 | 6.61 | 6.28 | 6.50 | 6.50 | - | 25,885 |
| Sep 23, 2024 | 6.50 | 6.64 | 6.31 | 6.50 | 6.50 | - | 6,710 |
| Sep 20, 2024 | 6.50 | 6.73 | 6.34 | 6.50 | 6.50 | -1.54% | 20,610 |
| Sep 19, 2024 | 7.09 | 7.09 | 6.42 | 6.60 | 6.60 | -2.19% | 35,328 |
| Sep 18, 2024 | 7.00 | 7.13 | 6.68 | 6.75 | 6.75 | -2.88% | 22,599 |
| Sep 17, 2024 | 6.82 | 7.11 | 6.80 | 6.95 | 6.95 | 0.58% | 2,788 |
| Sep 16, 2024 | 6.75 | 7.18 | 6.71 | 6.91 | 6.91 | 0.14% | 13,264 |
| Sep 13, 2024 | 6.89 | 7.15 | 6.73 | 6.90 | 6.90 | -1.43% | 8,220 |
| Sep 12, 2024 | 6.83 | 7.53 | 6.70 | 7.00 | 7.00 | 1.45% | 15,797 |
| Sep 11, 2024 | 6.60 | 6.90 | 6.35 | 6.90 | 6.90 | 3.67% | 29,497 |
| Sep 10, 2024 | 6.80 | 6.80 | 6.55 | 6.66 | 6.66 | -1.83% | 9,668 |
| Sep 9, 2024 | 6.78 | 6.89 | 6.60 | 6.78 | 6.78 | -1.88% | 13,368 |
| Sep 6, 2024 | 7.01 | 7.01 | 6.73 | 6.91 | 6.91 | -1.57% | 2,810 |
| Sep 5, 2024 | 7.04 | 7.04 | 6.76 | 7.02 | 7.02 | 2.48% | 754 |
| Sep 4, 2024 | 6.93 | 7.09 | 6.51 | 6.85 | 6.85 | -0.72% | 17,700 |
| Sep 3, 2024 | 7.50 | 7.50 | 6.90 | 6.90 | 6.90 | -2.82% | 6,632 |
| Aug 30, 2024 | 7.02 | 7.50 | 7.02 | 7.10 | 7.10 | -1.25% | 5,840 |
| Aug 29, 2024 | 7.18 | 7.30 | 7.05 | 7.19 | 7.19 | 0.28% | 22,009 |
| Aug 28, 2024 | 7.18 | 7.34 | 7.06 | 7.17 | 7.17 | -0.42% | 2,990 |
| Aug 27, 2024 | 7.12 | 7.35 | 7.06 | 7.20 | 7.20 | -2.96% | 2,874 |
| Aug 26, 2024 | 7.50 | 7.50 | 7.03 | 7.42 | 7.42 | -0.93% | 6,680 |
| Aug 23, 2024 | 7.50 | 7.69 | 7.41 | 7.49 | 7.49 | 1.22% | 7,712 |
| Aug 22, 2024 | 7.14 | 7.41 | 7.00 | 7.40 | 7.40 | 2.78% | 11,896 |
| Aug 21, 2024 | 6.94 | 7.20 | 6.90 | 7.20 | 7.20 | 6.13% | 15,415 |
| Aug 20, 2024 | 7.12 | 7.12 | 6.76 | 6.78 | 6.78 | -4.72% | 9,532 |
| Aug 19, 2024 | 7.25 | 7.82 | 7.02 | 7.12 | 7.12 | -4.43% | 14,893 |
| Aug 16, 2024 | 7.29 | 7.46 | 7.01 | 7.45 | 7.45 | -0.13% | 7,670 |
| Aug 15, 2024 | 7.17 | 7.60 | 7.17 | 7.46 | 7.46 | 6.27% | 17,641 |
| Aug 14, 2024 | 6.32 | 7.10 | 6.32 | 7.02 | 7.02 | 13.23% | 30,949 |
| Aug 13, 2024 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | 2.82% | 5,929 |
| Aug 12, 2024 | 5.79 | 6.20 | 5.75 | 6.03 | 6.03 | 4.69% | 19,578 |
| Aug 9, 2024 | 6.09 | 6.22 | 5.75 | 5.76 | 5.76 | -4.79% | 19,889 |
| Aug 8, 2024 | 6.17 | 6.40 | 6.05 | 6.05 | 6.05 | 0.83% | 16,455 |
| Aug 7, 2024 | 6.60 | 7.15 | 5.90 | 6.00 | 6.00 | -5.81% | 27,035 |
| Aug 6, 2024 | 6.35 | 6.86 | 6.33 | 6.37 | 6.37 | 0.47% | 14,705 |
| Aug 5, 2024 | 6.60 | 6.78 | 6.00 | 6.34 | 6.34 | -13.03% | 32,649 |
| Aug 2, 2024 | 6.97 | 7.65 | 6.97 | 7.29 | 7.29 | -4.95% | 22,564 |
| Aug 1, 2024 | 7.87 | 7.88 | 7.40 | 7.67 | 7.67 | -2.17% | 9,095 |
| Jul 31, 2024 | 7.47 | 7.84 | 7.43 | 7.84 | 7.84 | 4.39% | 24,035 |
| Jul 30, 2024 | 7.35 | 7.90 | 7.32 | 7.51 | 7.51 | 4.16% | 96,124 |
| Jul 29, 2024 | 7.13 | 7.30 | 7.00 | 7.21 | 7.21 | -0.41% | 4,226 |
| Jul 26, 2024 | 7.13 | 7.47 | 7.03 | 7.24 | 7.24 | 2.99% | 12,613 |
| Jul 25, 2024 | 7.57 | 7.81 | 7.00 | 7.03 | 7.03 | -7.50% | 36,684 |
| Jul 24, 2024 | 8.19 | 8.21 | 7.55 | 7.60 | 7.60 | -7.43% | 30,784 |
| Jul 23, 2024 | 8.23 | 8.37 | 8.05 | 8.21 | 8.21 | -0.42% | 5,745 |
| Jul 22, 2024 | 8.15 | 8.37 | 8.03 | 8.25 | 8.25 | -1.14% | 19,727 |
| Jul 19, 2024 | 8.03 | 8.37 | 8.03 | 8.34 | 8.34 | 2.21% | 12,790 |
| Jul 18, 2024 | 8.12 | 8.45 | 8.00 | 8.16 | 8.16 | -1.13% | 6,669 |
| Jul 17, 2024 | 8.60 | 8.60 | 8.10 | 8.25 | 8.25 | -2.45% | 14,751 |
| Jul 16, 2024 | 8.82 | 8.90 | 8.12 | 8.46 | 8.46 | -4.19% | 38,571 |
| Jul 15, 2024 | 9.00 | 9.00 | 8.81 | 8.83 | 8.83 | -3.60% | 42,743 |
| Jul 12, 2024 | 8.83 | 9.24 | 8.63 | 9.16 | 9.16 | 2.58% | 16,585 |
| Jul 11, 2024 | 8.86 | 9.00 | 8.64 | 8.93 | 8.93 | 2.64% | 10,665 |
| Jul 10, 2024 | 9.02 | 9.02 | 8.65 | 8.70 | 8.70 | -2.58% | 17,492 |
| Jul 9, 2024 | 9.07 | 9.20 | 8.74 | 8.93 | 8.93 | -2.93% | 5,638 |
| Jul 8, 2024 | 9.12 | 9.30 | 8.81 | 9.20 | 9.20 | 3.37% | 25,553 |
| Jul 5, 2024 | 8.56 | 9.16 | 8.56 | 8.90 | 8.90 | 3.73% | 19,789 |
| Jul 3, 2024 | 8.74 | 8.92 | 8.55 | 8.58 | 8.58 | -1.61% | 6,756 |
| Jul 2, 2024 | 9.20 | 9.20 | 8.55 | 8.72 | 8.72 | -4.34% | 36,783 |