Skip to main content
The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
14.95
+0.44 (3.03%)
Dec 20, 2024, 4:00 PM EST - Market closed

The9 Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202413.5515.3313.5514.9514.953.03%194,487
Dec 19, 202415.5115.6713.4114.5114.51-7.70%199,570
Dec 18, 202417.5018.2515.5015.7215.72-10.38%153,783
Dec 17, 202417.8018.8017.5017.5417.54-2.39%104,381
Dec 16, 202417.3719.2117.3717.9717.972.80%204,278
Dec 13, 202416.9217.9916.8517.4817.480.40%74,245
Dec 12, 202417.6018.8817.1517.4117.41-0.80%181,141
Dec 11, 202417.6318.3717.2017.5517.55-1.02%171,673
Dec 10, 202417.5018.5017.0117.7317.73-1.23%165,654
Dec 9, 202419.7320.5917.4117.9517.95-5.53%402,295
Dec 6, 202416.1019.1216.1019.0019.0018.16%368,429
Dec 5, 202415.6716.2014.6816.0816.088.21%336,600
Dec 4, 202414.6315.1513.8214.8614.862.13%279,396
Dec 3, 202414.0515.3013.8014.5514.55-0.82%249,344
Dec 2, 202414.9316.0014.0114.6714.67-0.54%232,544
Nov 29, 202413.3914.9813.3514.7514.7510.78%148,399
Nov 27, 202413.4313.7512.8113.3213.320.19%242,356
Nov 26, 202411.1313.5411.1313.2913.2919.73%492,457
Nov 25, 202411.0111.3910.5611.1011.100.36%196,557
Nov 22, 202410.6211.3510.6211.0611.064.73%142,080
Nov 21, 202411.2411.6610.5310.5610.56-3.83%131,790
Nov 20, 202410.2711.3010.2710.9810.986.71%163,091
Nov 19, 20249.8410.509.6910.2910.293.42%85,559
Nov 18, 202411.0111.509.799.959.95-10.68%313,344
Nov 15, 202411.4711.9310.9511.1411.14-1.42%229,161
Nov 14, 202410.1011.4910.1011.3011.3011.99%303,059
Nov 13, 20249.4910.099.3010.0910.097.11%248,825
Nov 12, 20248.889.458.809.429.425.72%239,293
Nov 11, 20248.729.458.498.918.916.07%365,509
Nov 8, 20248.388.628.258.408.40-1.96%90,229
Nov 7, 20248.498.708.418.578.572.00%101,273
Nov 6, 20248.368.508.268.408.401.82%121,428
Nov 5, 20248.158.338.108.258.250.86%81,235
Nov 4, 20248.148.518.108.188.18-0.73%56,981
Nov 1, 20248.378.528.088.248.24-0.60%82,731
Oct 31, 20248.688.788.208.298.29-5.69%81,098
Oct 30, 20248.738.818.558.798.792.81%99,157
Oct 29, 20248.608.888.438.558.55-1.27%118,239
Oct 28, 20248.508.707.928.668.663.59%94,114
Oct 25, 20248.418.778.138.368.36-0.59%62,941
Oct 24, 20248.668.768.308.418.41-3.33%75,477
Oct 23, 20248.818.828.418.708.70-0.23%46,532
Oct 22, 20248.708.848.558.728.720.81%55,045
Oct 21, 20248.969.048.508.658.65-3.67%139,446
Oct 18, 20248.869.108.758.988.982.01%116,533
Oct 17, 20248.448.888.218.808.802.12%80,644
Oct 16, 20248.378.758.078.628.623.36%64,326
Oct 15, 20248.058.537.828.348.341.71%69,831
Oct 14, 20248.438.708.068.208.20-4.65%92,875
Oct 11, 20248.598.758.288.608.601.06%125,898
Oct 10, 20248.118.637.898.518.514.24%101,365
Oct 9, 20247.798.447.608.168.1611.23%190,736
Oct 8, 20247.077.507.067.347.34-3.42%21,588
Oct 7, 20246.767.606.767.607.6016.39%128,934
Oct 4, 20246.456.626.366.536.532.51%25,557
Oct 3, 20246.466.466.356.376.370.16%4,604
Oct 2, 20246.466.586.286.366.36-2.39%33,904
Oct 1, 20246.586.736.386.526.52-3.42%11,374
Sep 30, 20246.857.256.536.756.75-1.50%32,629
Sep 27, 20246.747.056.606.856.85-1.33%28,818
Sep 26, 20246.927.116.706.946.942.25%41,456
Sep 25, 20246.396.886.396.796.794.45%20,124
Sep 24, 20246.486.616.286.506.50-25,885
Sep 23, 20246.506.646.316.506.50-6,710
Sep 20, 20246.506.736.346.506.50-1.54%20,610
Sep 19, 20247.097.096.426.606.60-2.19%35,328
Sep 18, 20247.007.136.686.756.75-2.88%22,599
Sep 17, 20246.827.116.806.956.950.58%2,788
Sep 16, 20246.757.186.716.916.910.14%13,264
Sep 13, 20246.897.156.736.906.90-1.43%8,220
Sep 12, 20246.837.536.707.007.001.45%15,797
Sep 11, 20246.606.906.356.906.903.67%29,497
Sep 10, 20246.806.806.556.666.66-1.83%9,668
Sep 9, 20246.786.896.606.786.78-1.88%13,368
Sep 6, 20247.017.016.736.916.91-1.57%2,810
Sep 5, 20247.047.046.767.027.022.48%754
Sep 4, 20246.937.096.516.856.85-0.72%17,700
Sep 3, 20247.507.506.906.906.90-2.82%6,632
Aug 30, 20247.027.507.027.107.10-1.25%5,840
Aug 29, 20247.187.307.057.197.190.28%22,009
Aug 28, 20247.187.347.067.177.17-0.42%2,990
Aug 27, 20247.127.357.067.207.20-2.96%2,874
Aug 26, 20247.507.507.037.427.42-0.93%6,680
Aug 23, 20247.507.697.417.497.491.22%7,712
Aug 22, 20247.147.417.007.407.402.78%11,896
Aug 21, 20246.947.206.907.207.206.13%15,415
Aug 20, 20247.127.126.766.786.78-4.72%9,532
Aug 19, 20247.257.827.027.127.12-4.43%14,893
Aug 16, 20247.297.467.017.457.45-0.13%7,670
Aug 15, 20247.177.607.177.467.466.27%17,641
Aug 14, 20246.327.106.327.027.0213.23%30,949
Aug 13, 20246.206.306.206.206.202.82%5,929
Aug 12, 20245.796.205.756.036.034.69%19,578
Aug 9, 20246.096.225.755.765.76-4.79%19,889
Aug 8, 20246.176.406.056.056.050.83%16,455
Aug 7, 20246.607.155.906.006.00-5.81%27,035
Aug 6, 20246.356.866.336.376.370.47%14,705
Aug 5, 20246.606.786.006.346.34-13.03%32,649
Aug 2, 20246.977.656.977.297.29-4.95%22,564
Aug 1, 20247.877.887.407.677.67-2.17%9,095