Australia markets closed

The9 Limited (NCTY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0300+0.0943 (+10.08%)
At close: 04:00PM EDT
1.0000 -0.03 (-2.91%)
After hours: 06:49PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20221.00001.08000.98001.03001.0300191,000
03 Oct 20220.97000.98000.92000.97000.970055,100
30 Sept 20220.91000.99000.91000.98000.980077,500
29 Sept 20221.03001.03000.90000.92000.9200112,400
28 Sept 20220.89001.01000.89001.00001.0000196,900
27 Sept 20220.94000.97000.88000.92000.9200320,200
26 Sept 20220.94000.99000.90000.92000.920094,500
23 Sept 20220.98001.00000.90000.93000.9300173,500
22 Sept 20221.04001.05000.97000.98000.9800169,300
21 Sept 20221.05001.10001.01001.03001.0300233,100
20 Sept 20221.17001.17001.03001.06001.0600354,400
19 Sept 20221.15001.19001.13001.16001.1600186,600
16 Sept 20221.19001.20001.15001.17001.1700125,200
15 Sept 20221.20001.25001.20001.23001.2300110,000
14 Sept 20221.22001.23001.17001.21001.2100100,700
13 Sept 20221.25001.26001.20001.20001.2000192,200
12 Sept 20221.34001.36001.28001.28001.280099,600
09 Sept 20221.30001.34001.28001.33001.3300179,900
08 Sept 20221.20001.27001.19001.27001.2700134,900
07 Sept 20221.17001.24001.17001.24001.240075,200
06 Sept 20221.22001.25001.17001.18001.1800289,000
02 Sept 20221.22001.26001.19001.20001.2000270,900
01 Sept 20221.20001.22001.15001.22001.2200246,200
31 Aug 20221.21001.26001.20001.22001.2200169,400
30 Aug 20221.25001.28001.18001.20001.2000427,700
29 Aug 20221.25001.31001.24001.24001.2400199,900
26 Aug 20221.41001.42001.28001.29001.2900321,500
25 Aug 20221.31001.38001.30001.37001.3700203,200
24 Aug 20221.27001.32001.25001.30001.3000258,900
23 Aug 20221.29001.32001.25001.28001.2800258,700
22 Aug 20221.27001.31001.25001.27001.2700222,700
19 Aug 20221.41001.41001.28001.30001.3000628,600
18 Aug 20221.46001.47001.42001.43001.4300184,000
17 Aug 20221.51001.51001.43001.45001.4500325,900
16 Aug 20221.62001.62001.51001.51001.5100332,900
15 Aug 20221.59001.67001.56001.63001.6300512,600
12 Aug 20221.59001.68001.52001.64001.6400488,000
11 Aug 20221.62001.72001.56001.59001.5900641,500
10 Aug 20221.49001.56001.45001.55001.5500436,800
09 Aug 20221.52001.53001.41001.42001.4200408,000
08 Aug 20221.57001.63001.52001.55001.5500491,000
05 Aug 20221.52001.53001.44001.52001.5200392,000
04 Aug 20221.49001.58001.49001.53001.5300633,200
03 Aug 20221.49001.53001.44001.50001.5000399,600
02 Aug 20221.38001.48001.34001.45001.4500744,100
01 Aug 20221.49001.50001.39001.39001.3900529,400
29 July 20221.53001.57001.47001.51001.5100649,900
28 July 20221.59001.66001.52001.57001.5700367,500
27 July 20221.56001.68001.53001.63001.6300534,700
26 July 20221.49001.56001.47001.56001.5600455,300
25 July 20221.73001.74001.46001.48001.48001,656,800
22 July 20222.13002.13001.70001.70001.70001,316,400
21 July 20222.09002.18002.02002.11002.1100690,200
20 July 20221.93002.08001.92002.06002.06001,159,100
19 July 20221.81001.90001.78001.88001.88001,018,700
18 July 20221.92002.05001.77001.79001.79001,523,600
15 July 20221.82001.92001.81001.85001.8500320,300
14 July 20221.70001.79001.65001.76001.7600353,100
13 July 20221.75001.81001.70001.73001.7300243,800
12 July 20221.84001.87001.75001.78001.7800268,300
11 July 20221.79001.92001.74001.85001.8500488,900
08 July 20221.76001.91001.72001.87001.8700476,500
07 July 20221.71001.82001.71001.81001.8100482,700
06 July 20221.92001.92001.67001.70001.7000856,400
05 July 20221.71001.87001.65001.86001.8600701,400
01 July 20221.78001.92001.76001.77001.7700987,400
30 June 20221.97001.97001.66001.68001.68001,357,200
29 June 20222.16002.17001.85002.13002.13002,091,800
28 June 20222.05002.59002.05002.14002.14003,520,200
27 June 20221.69002.06001.57002.02002.02001,910,000
24 June 20221.51001.71001.49001.64001.64001,815,200
23 June 20221.33001.96001.31001.44001.440011,358,800
22 June 20221.30001.41001.30001.32001.3200118,100
21 June 20221.26001.41001.26001.37001.3700257,600
17 June 20221.23001.29001.21001.21001.2100879,700
16 June 20221.27001.29001.21001.21001.2100280,400
15 June 20221.27001.39001.27001.35001.3500212,800
14 June 20221.25001.31001.21001.28001.2800241,300
13 June 20221.35001.40001.25001.25001.2500351,400
10 June 20221.53001.57001.42001.50001.5000125,400
09 June 20221.66001.66001.50001.56001.5600183,600
08 June 20221.65001.75001.60001.68001.6800163,600
07 June 20221.62001.66001.53001.66001.6600108,900
06 June 20221.75001.78001.55001.60001.6000196,300
03 June 20221.76001.79001.62001.66001.6600409,000
02 June 20221.60001.78001.60001.76001.7600182,000
01 June 20221.70001.73001.56001.61001.6100187,000
31 May 20221.61001.88001.61001.68001.6800419,000
27 May 20221.51001.61001.49001.59001.5900274,600
26 May 20221.45001.50001.35001.48001.4800243,700
25 May 20221.38001.46001.35001.45001.450072,600
24 May 20221.42001.42001.30001.34001.3400144,700
23 May 20221.56001.56001.40001.46001.4600123,400
20 May 20221.62001.62001.40001.50001.5000216,400
19 May 20221.53001.65001.48001.56001.5600198,100
18 May 20221.57001.58001.43001.46001.4600330,200
17 May 20221.50001.60001.48001.60001.6000200,700
16 May 20221.48001.55001.41001.41001.4100174,200
13 May 20221.42001.55001.42001.52001.5200323,000
12 May 20221.14001.45001.14001.39001.3900438,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...