News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

The9 Limited (NCTY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.3900

+0.0800

(+6.11%)

As of 12:22PM EST. Market open.

Time period:

31 Jan 2022 - 31 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	1.3100	1.4394	1.3100	1.3900	1.3900	382,452
30 Jan 2023	1.3900	1.3900	1.2600	1.3100	1.3100	485,900
27 Jan 2023	1.4400	1.4700	1.3800	1.4100	1.4100	335,600
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	1,392,900
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	4,788,500
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	144,500
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
28 Oct 2022	0.7600	0.8000	0.7400	0.7700	0.7700	56,200
27 Oct 2022	0.8300	0.8300	0.7500	0.7600	0.7600	91,500
26 Oct 2022	0.7500	0.8100	0.7500	0.7900	0.7900	141,900
25 Oct 2022	0.7500	0.7800	0.7200	0.7600	0.7600	55,500
24 Oct 2022	0.8100	0.8100	0.7000	0.7200	0.7200	214,000
21 Oct 2022	0.7900	0.8300	0.7700	0.7900	0.7900	53,300
20 Oct 2022	0.8300	0.8800	0.8000	0.8000	0.8000	175,700
19 Oct 2022	0.8200	0.9000	0.7900	0.8600	0.8600	59,400
18 Oct 2022	0.8600	0.8800	0.8400	0.8700	0.8700	80,100
17 Oct 2022	0.8300	0.8800	0.8100	0.8400	0.8400	25,600
14 Oct 2022	0.8400	0.8800	0.8000	0.8200	0.8200	74,300
13 Oct 2022	0.8100	0.8600	0.7500	0.8400	0.8400	119,600
12 Oct 2022	0.8700	0.8900	0.7900	0.8100	0.8100	99,000
11 Oct 2022	0.8600	0.9000	0.8400	0.8600	0.8600	82,800
10 Oct 2022	0.9300	0.9300	0.7700	0.8800	0.8800	143,800
07 Oct 2022	0.9800	1.0400	0.9200	0.9400	0.9400	78,100
06 Oct 2022	1.0200	1.0400	0.9800	1.0100	1.0100	100,200
05 Oct 2022	1.0200	1.0600	0.9800	1.0200	1.0200	81,600
04 Oct 2022	1.0000	1.0800	0.9800	1.0300	1.0300	191,000
03 Oct 2022	0.9700	0.9800	0.9200	0.9700	0.9700	55,100
30 Sept 2022	0.9100	0.9900	0.9100	0.9800	0.9800	77,500
29 Sept 2022	1.0300	1.0300	0.9000	0.9200	0.9200	112,400
28 Sept 2022	0.8900	1.0100	0.8900	1.0000	1.0000	196,900
27 Sept 2022	0.9400	0.9700	0.8800	0.9200	0.9200	320,200
26 Sept 2022	0.9400	0.9900	0.9000	0.9200	0.9200	94,500
23 Sept 2022	0.9800	1.0000	0.9000	0.9300	0.9300	174,300
22 Sept 2022	1.0400	1.0500	0.9700	0.9800	0.9800	169,300
21 Sept 2022	1.0500	1.1000	1.0100	1.0300	1.0300	233,100
20 Sept 2022	1.1700	1.1700	1.0300	1.0600	1.0600	354,400
19 Sept 2022	1.1500	1.1900	1.1300	1.1600	1.1600	186,600
16 Sept 2022	1.1900	1.2000	1.1500	1.1700	1.1700	125,200
15 Sept 2022	1.2000	1.2500	1.2000	1.2300	1.2300	110,000
14 Sept 2022	1.2200	1.2300	1.1700	1.2100	1.2100	100,700
13 Sept 2022	1.2500	1.2600	1.2000	1.2000	1.2000	192,200
12 Sept 2022	1.3400	1.3600	1.2800	1.2800	1.2800	99,600
09 Sept 2022	1.3000	1.3400	1.2800	1.3300	1.3300	179,900
08 Sept 2022	1.2000	1.2700	1.1900	1.2700	1.2700	134,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,686.10-14.30(-0.19%)

AUD/USD0.7051-0.0011(-0.16%)

ASX 2007,476.70-5.00(-0.07%)

OIL78.77+0.87(+1.12%)

GOLD1,946.20+7.00(+0.36%)

BTC-AUD32,856.45-221.03(-0.67%)

News that makes you smarter and richer... For free.

The9 Limited (NCTY)

ALL ORDS
7,686.10
-14.30(-0.19%)

AUD/USD
0.7051
-0.0011(-0.16%)

ASX 200
7,476.70
-5.00(-0.07%)

OIL
78.77
+0.87(+1.12%)

GOLD
1,946.20
+7.00(+0.36%)

BTC-AUD
32,856.45
-221.03(-0.67%)