Get our best money-saving hacks and pro tips now

The9 Limited (NCTY)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.7934

-0.0266

(-3.24%)

At close: 03:55PM EDT

0.7801

-0.01

(-1.68%)

After hours:

07:30PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.8200	0.8200	0.7600	0.7900	0.7900	113,800
23 Mar 2023	0.8600	0.8900	0.8200	0.8200	0.8200	248,000
22 Mar 2023	0.8700	0.8900	0.8500	0.8500	0.8500	136,000
21 Mar 2023	0.8100	0.8800	0.8100	0.8800	0.8800	155,200
20 Mar 2023	0.8600	0.8600	0.8000	0.8000	0.8000	174,200
17 Mar 2023	0.9100	0.9100	0.8300	0.8500	0.8500	188,100
16 Mar 2023	0.8500	0.9100	0.8300	0.8600	0.8600	105,000
15 Mar 2023	0.8600	0.9400	0.8200	0.8500	0.8500	128,500
14 Mar 2023	0.8900	0.9700	0.8800	0.9200	0.9200	296,500
13 Mar 2023	0.8100	0.9100	0.7500	0.8300	0.8300	581,000
10 Mar 2023	0.7600	0.7700	0.7200	0.7400	0.7400	158,200
09 Mar 2023	0.8300	0.8400	0.7700	0.7800	0.7800	137,100
08 Mar 2023	0.9000	0.9200	0.8200	0.8400	0.8400	142,000
07 Mar 2023	0.9600	0.9700	0.9000	0.9200	0.9200	89,600
06 Mar 2023	0.9400	0.9900	0.9100	0.9700	0.9700	109,700
03 Mar 2023	0.9300	0.9800	0.9300	0.9500	0.9500	121,700
02 Mar 2023	1.0300	1.0400	0.9400	0.9800	0.9800	279,900
01 Mar 2023	1.0900	1.1000	1.0100	1.0500	1.0500	124,900
28 Feb 2023	1.0000	1.0800	1.0000	1.0800	1.0800	99,300
27 Feb 2023	1.0300	1.0800	1.0100	1.0200	1.0200	83,100
24 Feb 2023	1.0200	1.0400	1.0100	1.0200	1.0200	122,500
23 Feb 2023	1.0700	1.1200	1.0300	1.0500	1.0500	117,100
22 Feb 2023	1.1000	1.1300	1.0600	1.0700	1.0700	182,700
21 Feb 2023	1.1300	1.1600	1.0800	1.1000	1.1000	127,500
17 Feb 2023	1.0900	1.1600	1.0600	1.1400	1.1400	150,200
16 Feb 2023	1.2100	1.3000	1.1100	1.1300	1.1300	583,200
15 Feb 2023	1.2100	1.2600	1.1600	1.2100	1.2100	433,200
14 Feb 2023	1.0300	1.1900	1.0300	1.1800	1.1800	358,100
13 Feb 2023	1.0100	1.0700	1.0100	1.0300	1.0300	304,800
10 Feb 2023	1.0800	1.1400	1.0200	1.0900	1.0900	335,000
09 Feb 2023	1.2900	1.3200	1.1300	1.1300	1.1300	545,000
08 Feb 2023	1.3300	1.3800	1.2600	1.2800	1.2800	210,000
07 Feb 2023	1.4000	1.4100	1.3000	1.3600	1.3600	359,500
06 Feb 2023	1.3000	1.3200	1.2000	1.3100	1.3100	467,900
03 Feb 2023	1.4500	1.4900	1.3100	1.3300	1.3300	721,800
02 Feb 2023	1.5700	1.6000	1.5000	1.5300	1.5300	744,900
01 Feb 2023	1.4300	1.5200	1.4100	1.4900	1.4900	671,700
31 Jan 2023	1.3100	1.4400	1.3100	1.4000	1.4000	460,500
30 Jan 2023	1.3900	1.3900	1.2600	1.3100	1.3100	489,400
27 Jan 2023	1.4400	1.4700	1.3800	1.4100	1.4100	336,100
26 Jan 2023	1.5000	1.5400	1.3900	1.4500	1.4500	619,900
25 Jan 2023	1.4500	1.4700	1.3900	1.4600	1.4600	431,600
24 Jan 2023	1.6000	1.6000	1.3900	1.4100	1.4100	795,400
23 Jan 2023	1.5600	1.6800	1.5600	1.6100	1.6100	1,096,000
20 Jan 2023	1.5200	1.5900	1.4300	1.5400	1.5400	1,398,900
19 Jan 2023	1.2100	1.4500	1.2100	1.4500	1.4500	937,100
18 Jan 2023	1.5000	1.6100	1.2200	1.2800	1.2800	1,981,100
17 Jan 2023	1.4000	1.5800	1.3900	1.4900	1.4900	3,090,600
13 Jan 2023	1.1900	1.5900	1.1300	1.2900	1.2900	4,848,600
12 Jan 2023	0.8100	1.1000	0.8100	1.0700	1.0700	1,485,200
11 Jan 2023	0.8000	0.8000	0.7400	0.7800	0.7800	289,100
10 Jan 2023	0.7600	0.7900	0.7200	0.7800	0.7800	316,600
09 Jan 2023	0.6400	0.8000	0.6400	0.7200	0.7200	771,600
06 Jan 2023	0.6000	0.6100	0.6000	0.6100	0.6100	81,500
05 Jan 2023	0.6000	0.6300	0.6000	0.6100	0.6100	98,600
04 Jan 2023	0.5900	0.6500	0.5900	0.6300	0.6300	147,700
03 Jan 2023	0.5600	0.6000	0.5600	0.5800	0.5800	61,700
30 Dec 2022	0.5200	0.5700	0.5000	0.5700	0.5700	145,700
29 Dec 2022	0.5100	0.5300	0.5000	0.5300	0.5300	84,800
28 Dec 2022	0.5500	0.5600	0.4500	0.4700	0.4700	338,100
27 Dec 2022	0.6200	0.6200	0.5500	0.5500	0.5500	169,700
23 Dec 2022	0.6000	0.6200	0.5900	0.6200	0.6200	136,400
22 Dec 2022	0.6200	0.6200	0.5800	0.5800	0.5800	241,900
21 Dec 2022	0.6900	0.7000	0.6100	0.6300	0.6300	197,300
20 Dec 2022	0.7000	0.7200	0.6700	0.6700	0.6700	130,600
19 Dec 2022	0.6900	0.7300	0.6800	0.6900	0.6900	72,800
16 Dec 2022	0.7400	0.7500	0.6900	0.6900	0.6900	185,400
15 Dec 2022	0.7900	0.8000	0.7300	0.7300	0.7300	146,700
14 Dec 2022	0.7800	0.8300	0.7600	0.8000	0.8000	206,100
13 Dec 2022	0.8600	0.9600	0.7400	0.7700	0.7700	1,934,700
12 Dec 2022	0.7200	0.7700	0.6800	0.7400	0.7400	222,700
09 Dec 2022	0.6900	0.7500	0.6800	0.7300	0.7300	162,600
08 Dec 2022	0.7000	0.7000	0.6300	0.6700	0.6700	115,700
07 Dec 2022	0.6800	0.6900	0.6500	0.6600	0.6600	138,300
06 Dec 2022	0.7200	0.7200	0.6600	0.6900	0.6900	180,900
05 Dec 2022	0.7500	0.7700	0.7100	0.7200	0.7200	163,400
02 Dec 2022	0.7400	0.7500	0.6900	0.7400	0.7400	140,100
01 Dec 2022	0.7300	0.7600	0.7200	0.7400	0.7400	166,900
30 Nov 2022	0.7200	0.7400	0.7000	0.7200	0.7200	143,400
29 Nov 2022	0.7100	0.7400	0.6900	0.7100	0.7100	102,300
28 Nov 2022	0.6900	0.7300	0.6900	0.6900	0.6900	116,600
25 Nov 2022	0.7300	0.7300	0.7000	0.7300	0.7300	29,700
23 Nov 2022	0.7000	0.7400	0.6900	0.7000	0.7000	57,700
22 Nov 2022	0.6900	0.7400	0.6800	0.7100	0.7100	90,200
21 Nov 2022	0.7500	0.7900	0.6600	0.6900	0.6900	418,700
18 Nov 2022	0.7400	0.8100	0.7300	0.7400	0.7400	165,300
17 Nov 2022	0.8300	0.8800	0.7200	0.7700	0.7700	393,300
16 Nov 2022	0.9000	0.9300	0.8200	0.8200	0.8200	137,900
15 Nov 2022	0.8200	0.9400	0.8100	0.8900	0.8900	303,700
14 Nov 2022	0.8000	0.8100	0.7400	0.7800	0.7800	92,900
11 Nov 2022	0.7400	0.7500	0.6800	0.7300	0.7300	175,400
10 Nov 2022	0.7000	0.7500	0.6800	0.7200	0.7200	114,300
09 Nov 2022	0.7500	0.7700	0.6900	0.7000	0.7000	144,300
08 Nov 2022	0.7700	0.8100	0.7300	0.7400	0.7400	148,200
07 Nov 2022	0.8300	0.8300	0.7700	0.7700	0.7700	106,800
04 Nov 2022	0.8200	0.8600	0.7900	0.8300	0.8300	186,200
03 Nov 2022	0.7200	0.7900	0.7200	0.7900	0.7900	44,800
02 Nov 2022	0.7400	0.8500	0.7100	0.7200	0.7200	180,800
01 Nov 2022	0.7900	0.7900	0.7000	0.7300	0.7300	128,400
31 Oct 2022	0.7800	0.7900	0.7500	0.7700	0.7700	53,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,155.40+17.80(+0.25%)

ASX 2006,971.20+16.00(+0.23%)

AUD/USD0.6645-0.0003(-0.04%)

OIL69.53+0.27(+0.39%)

GOLD1,976.30-7.50(-0.38%)

Bitcoin AUD42,148.37+610.73(+1.47%)

Get our best money-saving hacks and pro tips now

The9 Limited (NCTY)

ALL ORDS
7,155.40
+17.80(+0.25%)

ASX 200
6,971.20
+16.00(+0.23%)

AUD/USD
0.6645
-0.0003(-0.04%)

OIL
69.53
+0.27(+0.39%)

GOLD
1,976.30
-7.50(-0.38%)

Bitcoin AUD
42,148.37
+610.73(+1.47%)