The9 Limited (NCTY) NASDAQ
5.85
+0.02(+0.34%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.85
+0.02(+0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 6.24 | 5.85 | 5.85 | 6.25 | 5.77 | 14,633 |
| March 12, 2026 | 5.7 | 5.83 | 5.83 | 6.15 | 5.64 | 16,556 |
| March 11, 2026 | 6.14 | 6.2 | 6.2 | 6.75 | 6.14 | 29,195 |
| March 10, 2026 | 6.15 | 6.14 | 6.14 | 6.93 | 6.1 | 32,481 |
| March 09, 2026 | 5.74 | 6.35 | 6.35 | 6.5 | 5.74 | 30,306 |
| March 06, 2026 | 6.38 | 5.76 | 5.76 | 6.38 | 5.72 | 24,052 |
| March 05, 2026 | 6.32 | 6.21 | 6.21 | 6.36 | 5.76 | 21,000 |
| March 04, 2026 | 5.99 | 6.45 | 6.45 | 6.67 | 5.96 | 35,387 |
| March 03, 2026 | 5.34 | 5.83 | 5.83 | 5.85 | 5.34 | 20,939 |
| March 02, 2026 | 5.75 | 5.52 | 5.52 | 5.76 | 5.31 | 22,715 |
| February 27, 2026 | 5.75 | 5.63 | 5.63 | 5.8 | 5.62 | 1,000 |
| February 26, 2026 | 5.79 | 5.55 | 5.55 | 6.04 | 5.55 | 7,100 |
| February 25, 2026 | 5.92 | 5.82 | 5.82 | 6.28 | 5.43 | 13,800 |
| February 24, 2026 | 5.2 | 5.92 | 5.92 | 5.99 | 5.2 | 52,334 |
| February 23, 2026 | 5.1 | 5.04 | 5.04 | 5.3 | 5 | 30,718 |
| February 20, 2026 | 5.47 | 5.1 | 0 | 5.47 | 5.1 | 14,103 |
| February 19, 2026 | 5.68 | 5.29 | 0 | 5.68 | 5.29 | 28,010 |
| February 18, 2026 | 5.6 | 5.32 | 0 | 5.7 | 5.31 | 6,400 |
| February 17, 2026 | 5.57 | 5.5 | 0 | 5.66 | 5.5 | 19,500 |
| February 13, 2026 | 5.65 | 5.65 | 0 | 6.22 | 5.65 | 13,000 |
| February 12, 2026 | 5.75 | 5.65 | 0 | 5.82 | 5.65 | 14,640 |
| February 11, 2026 | 6.08 | 5.94 | 0 | 6.08 | 5.78 | 28,900 |
| February 10, 2026 | 6.04 | 5.9 | 0 | 6.36 | 5.9 | 14,939 |
| February 09, 2026 | 5.81 | 5.86 | 0 | 6 | 5.6 | 32,563 |
| February 06, 2026 | 5.19 | 5.84 | 0 | 5.92 | 5.19 | 22,400 |
| February 05, 2026 | 5.92 | 5.06 | 0 | 6 | 5.03 | 44,410 |
| February 04, 2026 | 6.1 | 5.99 | 0 | 6.21 | 5.9 | 38,401 |
| February 03, 2026 | 6.12 | 6.2 | 0 | 6.65 | 6.08 | 48,900 |
| February 02, 2026 | 6.2 | 6.2 | 0 | 6.39 | 6.1 | 46,111 |
| January 30, 2026 | 6.29 | 6.31 | 0 | 6.71 | 6.22 | 26,519 |
| January 29, 2026 | 6.75 | 6.38 | 0 | 6.75 | 6.35 | 34,400 |
| January 28, 2026 | 6.88 | 6.84 | 0 | 7.13 | 6.8 | 81,300 |
| January 27, 2026 | 7 | 6.87 | 0 | 7.16 | 6.75 | 80,148 |
| January 26, 2026 | 7.24 | 7.11 | 0 | 7.42 | 7.01 | 67,600 |
| January 23, 2026 | 7 | 7.45 | 0 | 7.57 | 6.58 | 72,906 |
| January 22, 2026 | 6.84 | 7.11 | 0 | 7.25 | 6.46 | 72,100 |
| January 21, 2026 | 6.6 | 6.92 | 0 | 7.12 | 6.51 | 62,176 |
| January 20, 2026 | 6.64 | 6.75 | 0 | 6.9 | 6.62 | 59,400 |
| January 16, 2026 | 6.51 | 6.83 | 0 | 6.96 | 6.45 | 28,135 |
| January 15, 2026 | 6.65 | 6.5 | 0 | 6.65 | 6.4 | 11,960 |
| January 14, 2026 | 7 | 6.73 | 0 | 7 | 6.51 | 17,300 |
| January 13, 2026 | 6.96 | 6.9 | 0 | 7.07 | 6.71 | 31,928 |
| January 12, 2026 | 6.47 | 6.88 | 0 | 7.16 | 6.47 | 17,100 |
| January 09, 2026 | 6.59 | 6.62 | 0 | 6.84 | 6.5 | 48,000 |
| January 08, 2026 | 6.5 | 6.46 | 0 | 6.7 | 6.46 | 34,100 |
| January 07, 2026 | 6.6 | 6.72 | 0 | 6.96 | 6.1 | 32,448 |
| January 06, 2026 | 6.55 | 6.67 | 0 | 7 | 6.52 | 33,400 |
| January 05, 2026 | 6.56 | 6.6 | 0 | 6.75 | 6.3 | 26,736 |
| January 02, 2026 | 6.7 | 6.23 | 0 | 6.7 | 6.1 | 12,622 |
| December 31, 2025 | 6.48 | 6.37 | 0 | 6.51 | 6.2 | 23,405 |
| December 30, 2025 | 6.78 | 6.46 | 0 | 6.91 | 6.45 | 19,900 |
| December 29, 2025 | 7.1 | 6.72 | 0 | 7.44 | 6.68 | 20,619 |
| December 26, 2025 | 6.96 | 7.04 | 0 | 7.35 | 6.8 | 21,940 |
| December 24, 2025 | 7.15 | 6.91 | 0 | 7.28 | 6.58 | 102,300 |
| December 23, 2025 | 7.4 | 7.22 | 0 | 8.01 | 7 | 66,845 |
| December 22, 2025 | 8.12 | 7.6 | 0 | 8.31 | 7.57 | 70,533 |
| December 19, 2025 | 7.71 | 8.22 | 0 | 8.24 | 7.71 | 66,500 |
| December 18, 2025 | 7.55 | 7.71 | 0 | 7.9 | 7.53 | 38,512 |
| December 17, 2025 | 7.65 | 7.6 | 0 | 8.09 | 7.55 | 37,200 |
| December 16, 2025 | 7.5 | 7.68 | 0 | 7.77 | 7.41 | 18,625 |