The9 Limited (NCTY) NASDAQ

8.52

-0.44(-4.91%)

Updated at October 17 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20258.718.528.5298.549,726
October 16, 20259.18.968.969.38.9647,306
October 15, 20259.859.289.28109.15138,202
October 14, 20259.349.669.669.998.9491,300
October 13, 20259.529.739.73109.1155,400
October 10, 202511.219.259.2511.219.2124,332
October 09, 202511.1111.0811.0811.4510.873,853
October 08, 202510.8211.4311.4311.610.57159,700
October 07, 202510.3110.7210.7210.8210.2123,243
October 06, 202510.2710.4310.4310.6710.2774,786
October 03, 202510.0810.2910.2910.6710.0283,936
October 02, 202510.6210.3310.3310.8710414,000
October 01, 202510.6710.6210.6211.4510.574,800
September 30, 202510.2610.6310.6310.6910.1579,843
September 29, 202510.2810.2810.2810.410.0663,221
September 26, 202510.0110.110.110.3410.0132,650
September 25, 202510.1510.0110.0110.429.9955,509
September 24, 202510.4410.2110.2110.59.945,600
September 23, 20259.9510.6310.6310.729.9463,703
September 22, 20259.4510.2910.2910.59.32105,002
September 19, 202510.439.919.9110.759.6158,900
September 18, 202510.5210.4210.4210.689.9162,217
September 17, 202510.9210.0210.0210.989.99101,100
September 16, 202511.0810.7510.7511.210.644,557
September 15, 202510.5410.9210.9211.0310.45102,945
September 12, 202510.0610.3110.3110.410.0276,692
September 11, 20259.9810.1610.1610.29.61112,800
September 10, 202510.279.519.5110.279.0648,400
September 09, 202510.4310.2610.2610.810.1272,744
September 08, 20259.7510.3210.3210.889.75134,919
September 05, 20259.329.659.659.798.9151,473
September 04, 20258.869.069.069.318.8621,829
September 03, 20258.999.329.329.398.669,691
September 02, 20258.858.98.99.38.751,100
August 29, 20259.259.159.159.268.5722,609
August 28, 20258.79.349.349.348.6318,400
August 27, 20258.78.658.658.898.5527,941
August 26, 20258.318.948.948.948.1135,100
August 25, 20258.58.328.328.88.2437,800
August 22, 20257.898.458.458.567.7124,100
August 21, 20257.477.787.787.97.4725,152
August 20, 20257.447.617.617.77.0722,100
August 19, 20257.937.457.457.937.3532,298
August 18, 20257.688.068.068.127.3367,831
August 15, 20258.187.547.548.387.4872,723
August 14, 20258.058.188.188.427.923,014
August 13, 20257.788.278.278.277.7827,707
August 12, 20257.77.787.788.097.4132,151
August 11, 20258.417.697.698.587.6284,773
August 08, 20259.198.588.589.198.3100,856
August 07, 20258.718.638.639.318.3316,800
August 06, 20258.998.668.668.998.5517,515
August 05, 20259.028.728.729.188.722,700
August 04, 20258.648.98.98.978.6410,615
August 01, 20258.588.68.68.898.457,700
July 31, 20258.798.628.628.898.3725,333
July 30, 20258.889.059.059.318.8128,900
July 29, 20259.358.98.99.358.8528,605
July 28, 20259.39.559.559.639.220,106
July 25, 20259.619.139.139.619.1318,111
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved