The9 Limited (NCTY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NCTY Historical Return
If you invested $1000 in The9 Limited (NCTY) 10 years ago, it would be worth $8.5 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $36.57, while $1000 invested 1 year ago would be worth $407.07. This corresponds to total returns of -99.15%, -96.34%, -59.29%, respectively, with annualized returns of -37.9%, -48.38%, -59.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NCTY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 4.47 | 4.04 | 4.04 | 4.64 | 3.96 | 65,404 |
| July 10, 2026 | 4.64 | 4.34 | 4.34 | 4.64 | 4.34 | 87,917 |
| July 09, 2026 | 4.59 | 4.64 | 4.64 | 4.8 | 4.59 | 65,858 |
| July 08, 2026 | 4.94 | 4.65 | 4.65 | 4.94 | 4.65 | 54,453 |
| July 07, 2026 | 4.93 | 4.91 | 4.91 | 5.2 | 4.7 | 46,410 |
| July 06, 2026 | 5 | 4.92 | 4.92 | 5.05 | 4.89 | 53,117 |
| July 02, 2026 | 5.12 | 5.08 | 5.08 | 5.16 | 4.86 | 30,511 |
| July 01, 2026 | 5.07 | 5.05 | 5.05 | 5.1 | 4.92 | 14,378 |
| June 30, 2026 | 5.14 | 4.9 | 4.9 | 5.24 | 4.86 | 30,665 |
| June 29, 2026 | 5.09 | 5.05 | 5.05 | 5.09 | 4.95 | 10,082 |
| June 26, 2026 | 4.9 | 5.1 | 5.1 | 5.1 | 4.9 | 12,510 |
| June 25, 2026 | 5.13 | 4.87 | 4.87 | 5.16 | 4.78 | 24,939 |
| June 24, 2026 | 5.09 | 4.95 | 4.95 | 5.11 | 4.9 | 25,437 |
| June 23, 2026 | 4.91 | 5.02 | 5.02 | 5.1 | 4.91 | 9,582 |
| June 22, 2026 | 5.1 | 5.06 | 5.06 | 5.11 | 5 | 14,433 |
| June 18, 2026 | 4.94 | 4.95 | 4.95 | 5.21 | 4.9 | 16,697 |
| June 17, 2026 | 5.17 | 4.94 | 4.94 | 5.2 | 4.86 | 34,821 |
| June 16, 2026 | 5.3 | 5.12 | 5.12 | 5.31 | 5.05 | 40,690 |
| June 15, 2026 | 4.87 | 5.44 | 5.44 | 5.56 | 4.87 | 62,084 |
| June 12, 2026 | 4.57 | 4.72 | 4.72 | 4.88 | 4.57 | 31,632 |
| June 11, 2026 | 4.29 | 4.84 | 4.84 | 4.6 | 4.26 | 14,498 |
| June 10, 2026 | 4.28 | 4.36 | 4.36 | 4.62 | 4.2 | 30,242 |
| June 09, 2026 | 4.8 | 4.35 | 4.35 | 4.88 | 4.35 | 40,399 |
| June 08, 2026 | 4.68 | 4.73 | 4.73 | 4.8 | 4.54 | 20,851 |
| June 05, 2026 | 4.54 | 4.69 | 4.69 | 4.93 | 4.54 | 43,891 |
| June 04, 2026 | 4.3 | 4.66 | 4.66 | 4.73 | 4.23 | 81,661 |
| June 03, 2026 | 4.57 | 4.41 | 4.41 | 4.91 | 4.35 | 27,624 |
| June 02, 2026 | 4.85 | 4.56 | 4.56 | 4.93 | 4.48 | 27,679 |
| June 01, 2026 | 5.16 | 4.85 | 4.85 | 5.33 | 4.82 | 33,541 |
| May 29, 2026 | 5.27 | 5.26 | 5.26 | 5.27 | 5.14 | 26,082 |
| May 28, 2026 | 5.49 | 5.39 | 5.39 | 5.59 | 5.22 | 31,626 |
| May 27, 2026 | 5.29 | 5.25 | 5.25 | 5.44 | 5.22 | 15,747 |
| May 26, 2026 | 5.44 | 5.27 | 5.27 | 5.48 | 5.24 | 29,699 |
| May 22, 2026 | 5.47 | 5.31 | 5.31 | 5.5 | 5.28 | 33,412 |
| May 21, 2026 | 5.35 | 5.39 | 5.39 | 5.5 | 5.3 | 12,742 |
| May 20, 2026 | 5.51 | 5.35 | 5.35 | 5.51 | 5.23 | 39,867 |
| May 19, 2026 | 5.33 | 5.33 | 5.33 | 5.74 | 5.2 | 40,733 |
| May 18, 2026 | 5.55 | 5.33 | 5.33 | 5.55 | 5.14 | 22,408 |
| May 15, 2026 | 5.84 | 5.66 | 5.66 | 5.96 | 5.6 | 22,068 |
| May 14, 2026 | 6.38 | 6.08 | 6.08 | 6.47 | 6.06 | 25,165 |
| May 13, 2026 | 6.33 | 6.24 | 6.24 | 6.8 | 6.22 | 22,160 |
| May 12, 2026 | 6.39 | 6.55 | 6.55 | 6.55 | 6.02 | 37,564 |
| May 11, 2026 | 5.71 | 6.51 | 6.51 | 6.67 | 5.71 | 94,894 |
| May 08, 2026 | 5.71 | 5.8 | 5.8 | 5.83 | 5.53 | 26,106 |
| May 07, 2026 | 5.88 | 5.66 | 5.66 | 5.91 | 5.64 | 30,803 |
| May 06, 2026 | 5.76 | 5.76 | 5.76 | 5.83 | 5.61 | 7,961 |
| May 05, 2026 | 5.31 | 5.7 | 5.7 | 5.73 | 5.31 | 42,970 |
| May 04, 2026 | 5.52 | 5.29 | 5.29 | 5.75 | 5.29 | 29,631 |
| May 01, 2026 | 5.43 | 5.59 | 5.59 | 5.63 | 5.43 | 9,882 |
| April 30, 2026 | 5.22 | 5.4 | 5.4 | 5.58 | 5.21 | 16,592 |
| April 29, 2026 | 5.3 | 5.23 | 5.23 | 5.42 | 5.1 | 96,004 |
| April 28, 2026 | 5.23 | 5.43 | 5.43 | 5.71 | 5.1 | 64,155 |
| April 27, 2026 | 5.69 | 5.34 | 5.34 | 5.69 | 5.29 | 17,965 |
| April 24, 2026 | 5.58 | 5.65 | 5.65 | 5.71 | 5.54 | 26,357 |
| April 23, 2026 | 5.79 | 5.5 | 5.5 | 5.79 | 5.3 | 33,081 |
| April 22, 2026 | 5.97 | 5.63 | 5.63 | 5.97 | 5.5 | 13,701 |
| April 21, 2026 | 5.82 | 5.79 | 5.79 | 5.91 | 5.52 | 20,001 |
| April 20, 2026 | 5.4 | 5.67 | 5.67 | 5.67 | 5.35 | 29,262 |
| April 17, 2026 | 5.44 | 5.41 | 5.41 | 5.52 | 5.32 | 37,788 |
| April 16, 2026 | 5.46 | 5.31 | 5.31 | 5.62 | 5.31 | 58,498 |
AD
