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 $6.25 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $33.79, while $1000 invested 1 year ago would be worth $332.04. This corresponds to total returns of -99.38%, -96.62%, -66.8%, respectively, with annualized returns of -39.8%, -49.23%, -66.8%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 3.4 | 3.35 | 3.35 | 3.55 | 3.18 | 138,303 |
| September 30, 2026 | 3.46 | 3.32 | 3.32 | 3.49 | 3.12 | 233,556 |
| September 29, 2026 | 3.38 | 3.39 | 3.39 | 3.43 | 3.25 | 145,329 |
| September 28, 2026 | 3.51 | 3.34 | 3.34 | 3.51 | 3.34 | 128,619 |
| September 25, 2026 | 3.56 | 3.65 | 3.65 | 3.67 | 3.36 | 70,474 |
| September 24, 2026 | 3.64 | 3.57 | 3.57 | 3.77 | 3.57 | 110,843 |
| September 23, 2026 | 3.85 | 3.66 | 3.66 | 3.95 | 3.6 | 87,263 |
| September 22, 2026 | 4 | 3.88 | 3.88 | 4.15 | 3.85 | 187,875 |
| September 21, 2026 | 4.1 | 4.02 | 4.02 | 4.19 | 4.02 | 165,835 |
| September 18, 2026 | 3.92 | 3.96 | 3.96 | 4.08 | 3.88 | 116,489 |
| September 17, 2026 | 3.97 | 3.92 | 3.92 | 4.14 | 3.9 | 397,750 |
| September 16, 2026 | 3.96 | 3.9 | 3.9 | 4.11 | 3.78 | 126,983 |
| September 15, 2026 | 3.76 | 3.98 | 3.98 | 4.05 | 3.75 | 225,917 |
| September 11, 2026 | 3.75 | 4.18 | 4.18 | 4.41 | 3.46 | 382,374 |
| September 10, 2026 | 3.7 | 3.74 | 3.74 | 4.07 | 3.55 | 454,073 |
| September 09, 2026 | 4.53 | 3.79 | 3.79 | 4.53 | 3.71 | 261,925 |
| September 08, 2026 | 4.61 | 4.5 | 4.5 | 4.61 | 4.18 | 212,368 |
| September 04, 2026 | 4.78 | 4.69 | 4.69 | 4.99 | 4.41 | 219,406 |
| September 03, 2026 | 4.87 | 4.8 | 4.8 | 4.9 | 4.68 | 0 |
| September 02, 2026 | 4.81 | 4.88 | 4.88 | 4.95 | 4.42 | 215,105 |
| September 01, 2026 | 4.3 | 4.82 | 4.82 | 4.9 | 4.2 | 299,272 |
| August 31, 2026 | 4.39 | 4.43 | 4.43 | 4.56 | 4.21 | 188,570 |
| August 28, 2026 | 4.61 | 4.4 | 4.4 | 4.87 | 4.35 | 206,610 |
| August 27, 2026 | 4.85 | 4.7 | 4.7 | 4.89 | 4.58 | 211,796 |
| August 26, 2026 | 4.31 | 4.85 | 4.85 | 4.94 | 4.25 | 321,342 |
| August 25, 2026 | 5.24 | 4.37 | 4.37 | 5.24 | 4.13 | 198,355 |
| August 24, 2026 | 5.73 | 5.57 | 5.57 | 7.75 | 5.34 | 1.01M |
| August 21, 2026 | 4.58 | 5.78 | 5.78 | 5.81 | 4.36 | 904,844 |
| August 20, 2026 | 4.29 | 4.36 | 4.36 | 4.5 | 4.2 | 245,005 |
| August 19, 2026 | 4.34 | 4.43 | 4.43 | 4.57 | 4.15 | 310,145 |
| August 18, 2026 | 4.7 | 4.32 | 4.32 | 4.75 | 4.21 | 0 |
| August 17, 2026 | 4.54 | 4.63 | 4.63 | 4.68 | 4.35 | 292,083 |
| August 14, 2026 | 4.5 | 4.58 | 4.58 | 4.58 | 4.15 | 243,295 |
| August 13, 2026 | 4.1 | 4.25 | 4.25 | 4.3 | 3.94 | 0 |
| August 12, 2026 | 4.45 | 4 | 4 | 4.45 | 3.41 | 0 |
| August 11, 2026 | 4.5 | 4.17 | 4.17 | 4.6 | 3.95 | 0 |
| August 10, 2026 | 4.67 | 4.53 | 4.53 | 4.75 | 4.26 | 233,263 |
| August 07, 2026 | 5.01 | 4.71 | 4.71 | 5.17 | 4.02 | 0 |
| August 06, 2026 | 4.9 | 5.01 | 5.01 | 5.48 | 4.85 | 222,313 |
| August 05, 2026 | 4.75 | 4.99 | 4.99 | 5 | 4.55 | 236,972 |
| August 04, 2026 | 4.56 | 4.75 | 4.75 | 4.79 | 4.46 | 259,760 |
| August 03, 2026 | 4.42 | 4.54 | 4.54 | 4.65 | 4.3 | 236,195 |
| July 31, 2026 | 4.49 | 4.46 | 4.46 | 4.62 | 4.34 | 97,136 |
| July 30, 2026 | 4.38 | 4.55 | 4.55 | 4.85 | 4.38 | 215,082 |
| July 29, 2026 | 4.6 | 4.36 | 4.36 | 4.63 | 4.15 | 172,734 |
| July 28, 2026 | 4.32 | 4.62 | 4.62 | 4.81 | 4.23 | 306,185 |
| July 27, 2026 | 3.41 | 4.54 | 4.54 | 4.85 | 3.3 | 1.17M |
| July 23, 2026 | 4.04 | 3.71 | 3.71 | 4.04 | 3.71 | 151,936 |
| July 22, 2026 | 4.11 | 3.96 | 3.96 | 4.11 | 3.92 | 129,982 |
| July 21, 2026 | 4.35 | 3.98 | 3.98 | 4.38 | 3.9 | 127,726 |
| July 20, 2026 | 4.08 | 4.29 | 4.29 | 4.39 | 3.91 | 121,905 |
| July 17, 2026 | 3.8 | 3.89 | 3.89 | 4.02 | 3.51 | 83,651 |
| July 16, 2026 | 4 | 3.81 | 3.81 | 4.11 | 3.69 | 95,689 |
| July 15, 2026 | 4.04 | 3.84 | 3.84 | 4.13 | 3.62 | 57,856 |
| July 14, 2026 | 4.11 | 3.95 | 3.95 | 4.11 | 3.83 | 90,171 |
| 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 |
AD
