The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
10.20
+0.19 (1.90%)
Apr 16, 2025, 11:37 AM EDT - Market open
The9 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 10.38 | 10.72 | 10.01 | 10.01 | 10.01 | -3.75% | 102,233 |
| Apr 14, 2025 | 10.53 | 10.90 | 10.15 | 10.40 | 10.40 | 1.96% | 103,181 |
| Apr 11, 2025 | 10.42 | 11.00 | 10.10 | 10.20 | 10.20 | -5.03% | 101,355 |
| Apr 10, 2025 | 11.46 | 11.60 | 10.50 | 10.74 | 10.74 | -7.65% | 107,491 |
| Apr 9, 2025 | 10.90 | 11.92 | 10.20 | 11.63 | 11.63 | 11.29% | 107,811 |
| Apr 8, 2025 | 11.82 | 12.27 | 10.21 | 10.45 | 10.45 | -6.45% | 93,476 |
| Apr 7, 2025 | 11.35 | 12.18 | 10.36 | 11.17 | 11.17 | -6.76% | 121,302 |
| Apr 4, 2025 | 12.61 | 12.78 | 11.26 | 11.98 | 11.98 | -8.20% | 91,778 |
| Apr 3, 2025 | 13.10 | 13.59 | 12.90 | 13.05 | 13.05 | -3.26% | 76,780 |
| Apr 2, 2025 | 13.58 | 13.95 | 13.30 | 13.49 | 13.49 | -4.19% | 51,112 |
| Apr 1, 2025 | 15.00 | 15.09 | 13.55 | 14.08 | 14.08 | -6.20% | 83,733 |
| Mar 31, 2025 | 14.93 | 15.98 | 13.09 | 15.01 | 15.01 | 7.52% | 250,448 |
| Mar 28, 2025 | 14.70 | 15.06 | 13.60 | 13.96 | 13.96 | -4.38% | 70,600 |
| Mar 27, 2025 | 12.97 | 15.00 | 12.97 | 14.60 | 14.60 | 11.03% | 181,645 |
| Mar 26, 2025 | 12.95 | 13.28 | 12.58 | 13.15 | 13.15 | 2.57% | 98,487 |
| Mar 25, 2025 | 12.80 | 13.24 | 12.60 | 12.82 | 12.82 | 1.42% | 58,085 |
| Mar 24, 2025 | 12.50 | 12.99 | 12.50 | 12.64 | 12.64 | 2.85% | 98,628 |
| Mar 21, 2025 | 11.90 | 12.48 | 11.80 | 12.29 | 12.29 | 2.33% | 105,613 |
| Mar 20, 2025 | 11.76 | 12.30 | 11.76 | 12.01 | 12.01 | 1.78% | 58,913 |
| Mar 19, 2025 | 11.65 | 12.23 | 11.65 | 11.80 | 11.80 | 2.43% | 56,449 |
| Mar 18, 2025 | 11.45 | 11.84 | 11.20 | 11.52 | 11.52 | -2.29% | 37,162 |
| Mar 17, 2025 | 11.54 | 11.98 | 11.40 | 11.79 | 11.79 | 1.46% | 46,868 |
| Mar 14, 2025 | 11.65 | 12.02 | 11.47 | 11.62 | 11.62 | 1.31% | 38,482 |
| Mar 13, 2025 | 11.55 | 11.65 | 11.20 | 11.47 | 11.47 | -2.80% | 29,014 |
| Mar 12, 2025 | 11.42 | 12.07 | 10.87 | 11.80 | 11.80 | 5.55% | 59,229 |
| Mar 11, 2025 | 10.60 | 11.36 | 10.60 | 11.18 | 11.18 | 3.52% | 23,316 |
| Mar 10, 2025 | 11.45 | 11.55 | 10.65 | 10.80 | 10.80 | -9.55% | 32,133 |
| Mar 7, 2025 | 11.53 | 12.06 | 10.95 | 11.94 | 11.94 | 2.93% | 65,698 |
| Mar 6, 2025 | 11.81 | 12.15 | 11.45 | 11.60 | 11.60 | -4.29% | 55,867 |
| Mar 5, 2025 | 11.00 | 12.15 | 11.00 | 12.12 | 12.12 | 9.68% | 64,128 |
| Mar 4, 2025 | 11.30 | 11.70 | 10.45 | 11.05 | 11.05 | -1.43% | 67,960 |
| Mar 3, 2025 | 11.50 | 12.27 | 11.20 | 11.21 | 11.21 | -0.62% | 56,760 |
| Feb 28, 2025 | 11.00 | 11.81 | 10.72 | 11.28 | 11.28 | - | 50,812 |
| Feb 27, 2025 | 12.40 | 13.16 | 11.10 | 11.28 | 11.28 | -7.39% | 34,003 |
| Feb 26, 2025 | 13.47 | 13.60 | 12.14 | 12.18 | 12.18 | -4.17% | 47,700 |
| Feb 25, 2025 | 13.01 | 13.01 | 11.98 | 12.71 | 12.71 | -2.31% | 108,824 |
| Feb 24, 2025 | 16.50 | 16.78 | 13.00 | 13.01 | 13.01 | -21.01% | 181,024 |
| Feb 21, 2025 | 15.14 | 16.49 | 14.80 | 16.47 | 16.47 | 10.69% | 208,470 |
| Feb 20, 2025 | 15.00 | 15.32 | 14.20 | 14.88 | 14.88 | -1.72% | 91,744 |
| Feb 19, 2025 | 15.30 | 15.74 | 14.90 | 15.14 | 15.14 | -1.05% | 65,685 |
| Feb 18, 2025 | 15.02 | 15.83 | 15.02 | 15.30 | 15.30 | 1.32% | 48,742 |
| Feb 14, 2025 | 15.94 | 15.94 | 14.99 | 15.10 | 15.10 | -3.27% | 89,172 |
| Feb 13, 2025 | 15.80 | 15.98 | 15.36 | 15.61 | 15.61 | -0.70% | 16,751 |
| Feb 12, 2025 | 14.83 | 15.99 | 14.83 | 15.72 | 15.72 | 6.07% | 65,449 |
| Feb 11, 2025 | 15.67 | 15.67 | 14.82 | 14.82 | 14.82 | -5.42% | 83,811 |
| Feb 10, 2025 | 15.78 | 16.85 | 15.50 | 15.67 | 15.67 | 1.03% | 72,348 |
| Feb 7, 2025 | 15.70 | 16.03 | 15.37 | 15.51 | 15.51 | 0.26% | 73,803 |
| Feb 6, 2025 | 15.69 | 16.16 | 15.39 | 15.47 | 15.47 | -2.58% | 43,343 |
| Feb 5, 2025 | 16.18 | 16.70 | 15.88 | 15.88 | 15.88 | -1.61% | 81,632 |
| Feb 4, 2025 | 15.56 | 16.15 | 15.56 | 16.14 | 16.14 | 2.80% | 37,873 |