The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
11.70
+0.52 (4.65%)
Mar 12, 2025, 10:11 AM EST - Market open
The9 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 15.22 | 15.70 | 15.02 | 15.70 | 15.70 | 0.58% | 57,289 |
| Jan 31, 2025 | 16.80 | 17.10 | 15.46 | 15.61 | 15.61 | -4.29% | 81,169 |
| Jan 30, 2025 | 16.06 | 16.44 | 15.70 | 16.31 | 16.31 | 3.56% | 75,484 |
| Jan 29, 2025 | 15.44 | 15.90 | 15.38 | 15.75 | 15.75 | 1.81% | 31,915 |
| Jan 28, 2025 | 14.74 | 15.89 | 14.70 | 15.47 | 15.47 | 4.53% | 80,518 |
| Jan 27, 2025 | 15.09 | 15.30 | 14.54 | 14.80 | 14.80 | -6.62% | 40,848 |
| Jan 24, 2025 | 16.22 | 17.10 | 15.85 | 15.85 | 15.85 | -3.47% | 95,970 |
| Jan 23, 2025 | 17.06 | 17.20 | 16.22 | 16.42 | 16.42 | -3.75% | 158,617 |
| Jan 22, 2025 | 16.50 | 17.49 | 16.50 | 17.06 | 17.06 | 2.28% | 121,181 |
| Jan 21, 2025 | 17.01 | 17.83 | 16.22 | 16.68 | 16.68 | -0.54% | 126,580 |
| Jan 17, 2025 | 16.20 | 17.21 | 15.97 | 16.77 | 16.77 | 5.27% | 230,402 |
| Jan 16, 2025 | 15.83 | 16.30 | 15.62 | 15.93 | 15.93 | 0.57% | 64,951 |
| Jan 15, 2025 | 15.66 | 16.56 | 15.60 | 15.84 | 15.84 | 5.04% | 161,046 |
| Jan 14, 2025 | 14.55 | 15.80 | 14.55 | 15.08 | 15.08 | 6.95% | 122,223 |
| Jan 13, 2025 | 14.50 | 14.51 | 13.69 | 14.10 | 14.10 | -4.73% | 72,817 |
| Jan 10, 2025 | 15.00 | 15.50 | 14.30 | 14.80 | 14.80 | -1.99% | 64,539 |
| Jan 8, 2025 | 15.50 | 16.04 | 15.03 | 15.10 | 15.10 | -2.71% | 74,562 |
| Jan 7, 2025 | 16.88 | 17.28 | 15.30 | 15.52 | 15.52 | -6.51% | 157,856 |
| Jan 6, 2025 | 16.53 | 17.49 | 16.19 | 16.60 | 16.60 | 1.90% | 156,982 |
| Jan 3, 2025 | 14.92 | 16.67 | 14.92 | 16.29 | 16.29 | 8.89% | 239,863 |
| Jan 2, 2025 | 14.60 | 15.66 | 14.10 | 14.96 | 14.96 | 2.89% | 173,551 |
| Dec 31, 2024 | 15.80 | 16.16 | 14.40 | 14.54 | 14.54 | -6.01% | 213,714 |
| Dec 30, 2024 | 15.73 | 16.00 | 15.25 | 15.47 | 15.47 | -1.53% | 168,719 |
| Dec 27, 2024 | 16.07 | 16.32 | 15.25 | 15.71 | 15.71 | -2.24% | 128,160 |
| Dec 26, 2024 | 15.08 | 16.38 | 14.99 | 16.07 | 16.07 | 5.38% | 111,170 |