Australia markets closed

The9 Limited (NCTY)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
7.24+0.21 (+2.99%)
At close: 04:00PM EDT
7.05 -0.19 (-2.62%)
After hours: 05:55PM EDT
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
20 May 20247.187.707.187.707.7035,200
17 May 20246.977.356.646.966.9616,800
16 May 20247.047.226.797.007.008,600
15 May 20246.807.256.727.017.0114,500
14 May 20246.937.166.616.716.7124,400
13 May 20246.657.436.617.187.1820,700
10 May 20247.057.056.666.666.6621,900
09 May 20247.207.267.017.197.193,500
08 May 20247.457.496.957.267.2615,100
07 May 20247.727.727.517.537.537,200
06 May 20247.997.997.727.727.7220,200
03 May 20247.877.937.707.717.7138,500
02 May 20247.388.177.267.987.9876,100
01 May 20246.907.366.707.287.2849,700
30 Apr 20246.827.005.946.986.9839,700
29 Apr 20247.097.096.607.007.009,200
26 Apr 20246.657.206.656.926.9244,600
25 Apr 20246.726.756.546.746.7413,500
24 Apr 20246.556.896.516.726.7235,400
23 Apr 20246.396.656.396.516.5121,300
22 Apr 20246.156.506.156.256.2515,300
19 Apr 20246.006.195.666.086.0819,300
18 Apr 20245.756.075.636.006.0022,100
17 Apr 20245.675.825.285.755.7511,600
16 Apr 20245.626.004.905.605.6049,600
15 Apr 20246.096.205.605.635.6339,500
12 Apr 20246.656.656.096.096.0921,200
11 Apr 20246.636.696.476.656.6524,400
10 Apr 20246.376.566.346.426.425,400
09 Apr 20246.386.606.296.606.605,500
08 Apr 20246.396.596.256.266.2612,600
05 Apr 20246.346.496.266.396.3910,900
04 Apr 20246.146.626.146.336.3320,100
03 Apr 20246.346.366.056.246.248,800
02 Apr 20246.206.555.966.266.2650,600
01 Apr 20246.796.806.206.426.4247,500
28 Mar 20245.846.905.736.796.79106,300
27 Mar 20245.915.955.685.955.9523,500
26 Mar 20245.955.955.615.705.7048,500
25 Mar 20245.315.705.305.605.6036,000
22 Mar 20245.285.505.285.305.309,900
21 Mar 20245.545.835.255.565.5640,800
20 Mar 20245.125.595.085.315.3114,900
19 Mar 20245.215.355.035.295.2930,600
18 Mar 20245.225.505.195.205.2030,300
15 Mar 20245.275.645.125.345.3430,000
14 Mar 20245.605.605.155.395.3930,500
13 Mar 20245.855.885.515.625.6215,300
12 Mar 20246.006.165.595.845.8429,500
11 Mar 20245.365.995.305.825.8269,800
08 Mar 20245.425.705.215.365.3647,900
07 Mar 20245.365.725.285.435.4356,800
06 Mar 20244.785.414.765.415.4135,900
05 Mar 20245.125.124.604.764.7671,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...