Australia markets closed

The9 Limited (NCTY)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
8.60+0.09 (+1.06%)
At close: 04:00PM EDT
8.18 -0.42 (-4.88%)
After hours: 04:20PM EDT
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20248.598.758.288.608.60125,900
10 Oct 20248.118.637.898.518.51101,400
09 Oct 20247.798.447.608.168.16190,700
08 Oct 20247.077.507.067.347.3421,600
07 Oct 20246.767.606.767.607.60128,900
04 Oct 20246.456.626.366.536.5325,500
03 Oct 20246.466.466.356.376.374,600
02 Oct 20246.466.586.286.366.3633,800
01 Oct 20246.586.736.386.526.5211,400
30 Sept 20246.857.256.536.756.7532,600
27 Sept 20246.747.056.606.856.8528,800
26 Sept 20246.927.116.706.946.9441,400
25 Sept 20246.396.886.396.796.7920,100
24 Sept 20246.486.616.286.506.5025,800
23 Sept 20246.506.646.316.506.506,700
20 Sept 20246.506.736.346.506.5020,600
19 Sept 20247.097.096.426.606.6035,300
18 Sept 20247.007.136.686.756.7522,600
17 Sept 20246.827.116.806.956.952,800
16 Sept 20246.757.186.716.916.9113,300
13 Sept 20246.897.156.736.906.908,200
12 Sept 20246.837.536.707.007.0015,800
11 Sept 20246.606.906.356.906.9029,500
10 Sept 20246.806.806.556.666.669,700
09 Sept 20246.786.896.606.786.7813,400
06 Sept 20247.017.016.736.916.912,800
05 Sept 20247.047.046.757.027.02800
04 Sept 20246.937.096.516.856.8517,700
03 Sept 20247.507.506.906.906.906,600
30 Aug 20247.027.507.027.107.105,800
29 Aug 20247.187.307.057.197.1922,000
28 Aug 20247.187.347.067.177.173,000
27 Aug 20247.127.357.067.207.202,900
26 Aug 20247.507.507.037.427.426,700
23 Aug 20247.507.697.417.497.497,700
22 Aug 20247.147.417.007.407.4011,900
21 Aug 20246.947.206.907.207.2015,400
20 Aug 20247.127.126.766.786.789,500
19 Aug 20247.257.827.027.127.1214,900
16 Aug 20247.297.467.017.457.457,700
15 Aug 20247.177.607.177.467.4617,600
14 Aug 20246.327.106.327.027.0230,900
13 Aug 20246.206.306.206.206.205,800
12 Aug 20245.796.205.756.036.0319,600
09 Aug 20246.096.225.755.765.7619,900
08 Aug 20246.176.406.056.056.0516,500
07 Aug 20246.607.155.906.006.0027,000
06 Aug 20246.356.866.336.376.3714,700
05 Aug 20246.606.786.006.346.3432,600
02 Aug 20246.977.656.977.297.2922,600
01 Aug 20247.877.887.407.677.679,100
31 July 20247.477.847.437.847.8424,000
30 July 20247.357.907.327.517.5196,100
29 July 20247.137.307.007.217.214,200
26 July 20247.137.477.037.247.2412,600
25 July 20247.577.817.007.037.0336,700
24 July 20248.198.217.557.607.6030,800
23 July 20248.238.378.058.218.215,700
22 July 20248.158.378.038.248.2419,700
19 July 20248.038.378.038.348.3412,800
18 July 20248.128.458.008.168.166,700
17 July 20248.608.608.108.258.2514,800
16 July 20248.828.908.128.468.4638,600
15 July 20249.009.008.818.838.8342,700
12 July 20248.839.248.639.169.1616,500
11 July 20248.869.008.648.938.9310,700
10 July 20249.029.028.658.708.7017,500
09 July 20249.079.208.748.938.935,600
08 July 20249.129.308.819.209.2025,600
05 July 20248.569.168.568.908.9019,800
03 July 20248.748.928.558.588.586,800
02 July 20249.209.208.558.728.7236,800
01 July 20248.819.258.259.129.1252,800
28 June 20248.759.258.168.738.7350,200
27 June 20248.218.757.978.698.6981,800
26 June 20247.548.417.548.098.0932,400
25 June 20247.528.197.527.807.8018,800
24 June 20247.898.477.407.497.4920,400
21 June 20247.818.207.737.907.9026,500
20 June 20248.188.397.868.028.0266,100
18 June 20249.209.208.258.328.3275,900
17 June 20248.559.308.559.219.2157,800
14 June 20248.569.198.438.488.4835,900
13 June 20248.708.708.388.528.5222,600
12 June 20249.089.468.528.708.7037,300
11 June 20249.209.228.508.788.7887,200
10 June 20248.109.577.989.209.20111,200
07 June 20247.388.757.388.448.44137,000
06 June 20247.517.657.347.617.6110,700
05 June 20247.767.807.367.517.5116,300
04 June 20247.388.017.387.417.4130,300
03 June 20247.057.596.957.407.4021,200
31 May 20247.327.326.907.037.0315,300
30 May 20247.507.677.007.607.6021,300
29 May 20247.407.737.387.457.4512,600
28 May 20248.208.257.217.537.5365,600
24 May 20249.129.267.658.108.10180,200
23 May 20247.958.887.908.658.65147,400
22 May 20247.877.997.627.897.8939,300
21 May 20247.727.877.487.827.8220,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...