Australia markets closed

The9 Limited (NCTY)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
5.21-0.28 (-5.10%)
At close: 03:59PM EST
5.11 -0.10 (-1.92%)
Pre-market: 06:36AM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20245.495.575.105.215.2121,900
01 Mar 20245.355.525.305.495.4915,500
29 Feb 20245.765.805.385.445.4450,700
28 Feb 20245.956.045.726.006.0058,700
27 Feb 20246.046.105.615.895.8939,500
26 Feb 20245.485.975.465.965.9671,400
23 Feb 20245.615.725.395.485.4848,600
22 Feb 20245.665.985.605.825.8268,600
21 Feb 20246.426.425.105.955.95999,000
20 Feb 20246.586.706.056.326.3251,900
16 Feb 20246.466.476.206.226.2219,800
15 Feb 20246.766.826.046.436.4328,400
14 Feb 20246.266.606.196.606.6047,600
13 Feb 20246.316.315.655.925.9216,000
12 Feb 20246.036.476.036.386.3872,700
09 Feb 20246.106.405.686.036.0363,500
08 Feb 20245.556.245.555.985.9865,100
07 Feb 20245.255.535.235.375.3714,300
06 Feb 20244.875.434.875.245.2413,200
05 Feb 20245.595.634.854.874.8735,100
02 Feb 20245.225.775.225.655.6515,000
01 Feb 20245.415.705.135.395.3916,200
31 Jan 20245.355.605.315.365.3610,000
30 Jan 20246.056.065.385.385.3829,700
29 Jan 20245.806.075.226.066.0667,900
26 Jan 20245.565.965.565.755.7536,100
25 Jan 20246.146.305.255.385.38119,600
24 Jan 20245.706.245.706.146.1445,100
23 Jan 20245.395.655.045.585.5838,700
22 Jan 20244.675.444.675.445.4453,400
19 Jan 20244.514.674.044.674.67134,500
18 Jan 20244.384.534.034.034.0346,300
17 Jan 20244.904.954.144.234.2355,500
16 Jan 20245.855.854.814.874.8791,400
12 Jan 20246.996.995.585.865.86129,900
11 Jan 20247.807.806.726.996.99105,900
10 Jan 20247.077.446.867.127.1237,900
09 Jan 20247.297.406.917.217.2181,400
08 Jan 20246.907.356.857.297.2951,700
05 Jan 20247.087.456.787.007.0044,300
04 Jan 20247.047.506.917.337.3348,900
03 Jan 20247.507.686.717.107.1095,100
02 Jan 20247.888.307.597.767.7693,600
29 Dec 20239.209.307.287.497.49157,800
28 Dec 20239.709.708.659.309.30128,500
27 Dec 20238.509.438.439.309.30301,600
26 Dec 20238.938.937.808.048.04106,300
22 Dec 20238.379.448.298.778.77160,200
21 Dec 20239.7210.008.408.808.80120,300
20 Dec 20237.799.917.609.509.50298,900
19 Dec 20237.997.997.667.797.7935,100
18 Dec 20237.297.997.187.747.7447,700
15 Dec 20236.827.506.827.497.4929,500
14 Dec 20236.907.306.857.117.1139,700
13 Dec 20236.606.876.246.666.6623,200
12 Dec 20236.306.906.306.706.7043,800
11 Dec 20236.806.826.126.236.2320,700
08 Dec 20236.157.236.106.796.79114,800
07 Dec 20236.616.716.156.276.2721,200
06 Dec 20237.317.316.616.686.6844,700
05 Dec 20238.668.666.987.127.1295,400
04 Dec 20239.009.307.838.348.34106,100
01 Dec 20238.659.148.248.418.41109,100
30 Nov 20237.248.507.248.328.32126,800
29 Nov 20236.997.386.967.167.1638,600
28 Nov 20236.607.006.516.786.7824,700
27 Nov 20236.907.076.506.656.6532,200
24 Nov 20236.506.796.506.646.6454,000
22 Nov 20236.936.966.306.416.4126,900
21 Nov 20237.327.326.666.766.7625,000
20 Nov 20236.766.966.556.766.7623,400
17 Nov 20237.117.166.506.526.5234,700
16 Nov 20237.507.557.257.267.2611,700
15 Nov 20237.677.827.317.707.7028,600
14 Nov 20237.358.007.217.447.4425,100
13 Nov 20237.797.797.257.357.3532,600
10 Nov 20237.407.807.177.807.8031,200
09 Nov 20237.357.797.307.577.5772,800
08 Nov 20236.306.826.306.806.8018,500
07 Nov 20236.296.305.786.206.2030,900
06 Nov 20236.186.506.056.256.2523,400
03 Nov 20235.946.215.726.016.0136,000
02 Nov 20235.095.895.095.895.8936,400
01 Nov 20235.155.154.955.045.0413,500
31 Oct 20235.315.315.005.275.2712,400
30 Oct 20235.375.375.105.285.2818,500
27 Oct 20235.225.505.125.175.1743,900
26 Oct 20235.395.694.975.215.2152,600
25 Oct 20234.555.594.505.365.36111,300
24 Oct 20234.224.604.134.384.3870,300
23 Oct 20233.584.133.583.893.8948,300
20 Oct 20233.873.873.553.583.5815,700
19 Oct 20233.803.943.603.603.6033,400
18 Oct 20234.244.243.813.843.8421,700
17 Oct 20234.394.394.134.184.1820,000
16 Oct 20234.244.514.124.214.2117,200
13 Oct 20234.054.334.014.144.1411,100
12 Oct 20234.144.184.024.054.0510,000
11 Oct 20234.384.383.904.114.1141,500
10 Oct 20234.144.544.064.444.4440,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...