The9 Limited (NCTY)
NASDAQ: NCTY · Real-Time Price · USD
15.47
-0.41 (-2.58%)
Feb 6, 2025, 4:00 PM EST - Market closed
The9 Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2024 | 14.72 | 15.60 | 14.72 | 15.25 | 15.25 | 4.45% | 68,086 |
| Dec 23, 2024 | 14.94 | 15.50 | 14.50 | 14.60 | 14.60 | -2.34% | 98,654 |
| Dec 20, 2024 | 13.55 | 15.33 | 13.55 | 14.95 | 14.95 | 3.03% | 194,487 |
| Dec 19, 2024 | 15.51 | 15.67 | 13.41 | 14.51 | 14.51 | -7.70% | 199,570 |
| Dec 18, 2024 | 17.50 | 18.25 | 15.50 | 15.72 | 15.72 | -10.38% | 153,783 |
| Dec 17, 2024 | 17.80 | 18.80 | 17.50 | 17.54 | 17.54 | -2.39% | 104,381 |
| Dec 16, 2024 | 17.37 | 19.21 | 17.37 | 17.97 | 17.97 | 2.80% | 204,278 |
| Dec 13, 2024 | 16.92 | 17.99 | 16.85 | 17.48 | 17.48 | 0.40% | 74,245 |
| Dec 12, 2024 | 17.60 | 18.88 | 17.15 | 17.41 | 17.41 | -0.80% | 181,141 |
| Dec 11, 2024 | 17.63 | 18.37 | 17.20 | 17.55 | 17.55 | -1.02% | 171,673 |
| Dec 10, 2024 | 17.50 | 18.50 | 17.01 | 17.73 | 17.73 | -1.23% | 165,654 |
| Dec 9, 2024 | 19.73 | 20.59 | 17.41 | 17.95 | 17.95 | -5.53% | 402,295 |
| Dec 6, 2024 | 16.10 | 19.12 | 16.10 | 19.00 | 19.00 | 18.16% | 368,429 |
| Dec 5, 2024 | 15.67 | 16.20 | 14.68 | 16.08 | 16.08 | 8.21% | 336,600 |
| Dec 4, 2024 | 14.63 | 15.15 | 13.82 | 14.86 | 14.86 | 2.13% | 279,396 |
| Dec 3, 2024 | 14.05 | 15.30 | 13.80 | 14.55 | 14.55 | -0.82% | 249,344 |
| Dec 2, 2024 | 14.93 | 16.00 | 14.01 | 14.67 | 14.67 | -0.54% | 232,544 |
| Nov 29, 2024 | 13.39 | 14.98 | 13.35 | 14.75 | 14.75 | 10.78% | 148,399 |
| Nov 27, 2024 | 13.43 | 13.75 | 12.81 | 13.32 | 13.32 | 0.19% | 242,356 |
| Nov 26, 2024 | 11.13 | 13.54 | 11.13 | 13.29 | 13.29 | 19.73% | 492,457 |
| Nov 25, 2024 | 11.01 | 11.39 | 10.56 | 11.10 | 11.10 | 0.36% | 196,557 |
| Nov 22, 2024 | 10.62 | 11.35 | 10.62 | 11.06 | 11.06 | 4.73% | 142,080 |
| Nov 21, 2024 | 11.24 | 11.66 | 10.53 | 10.56 | 10.56 | -3.83% | 131,790 |
| 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 |