The9 Ltd ADR (NCTY) Historical Stock Data
10.56 ↓0.42 (-3.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCTY is up 0.68% a day on average. There have been 19 days where The9 Ltd ADR closed green and 11 days where NCTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 11.24 | 10.56 | ↓$0.68 (-6.05%) | 10.53 | 11.66 | 131.73K |
| 2024-11-20 | 10.27 | 10.98 | ↑$0.71 (6.91%) | 10.27 | 11.30 | 163.09K |
| 2024-11-19 | 9.84 | 10.29 | ↑$0.45 (4.57%) | 9.69 | 10.50 | 85.56K |
| 2024-11-18 | 11.01 | 9.95 | ↓$1.06 (-9.63%) | 9.79 | 11.50 | 313.34K |
| 2024-11-15 | 11.47 | 11.14 | ↓$0.33 (-2.88%) | 10.95 | 11.93 | 229.16K |
| 2024-11-14 | 10.10 | 11.30 | ↑$1.20 (11.88%) | 10.10 | 11.49 | 302.92K |
| 2024-11-13 | 9.49 | 10.09 | ↑$0.60 (6.32%) | 9.30 | 10.09 | 248.83K |
| 2024-11-12 | 8.88 | 9.42 | ↑$0.54 (6.08%) | 8.80 | 9.45 | 239.29K |
| 2024-11-11 | 8.72 | 8.91 | ↑$0.19 (2.18%) | 8.49 | 9.45 | 365.36K |
| 2024-11-08 | 8.38 | 8.40 | ↑$0.02 (0.24%) | 8.25 | 8.62 | 90.23K |
| 2024-11-07 | 8.49 | 8.57 | ↑$0.08 (0.92%) | 8.41 | 8.70 | 101.27K |
| 2024-11-06 | 8.36 | 8.40 | ↑$0.04 (0.48%) | 8.26 | 8.50 | 121.43K |
| 2024-11-05 | 8.15 | 8.25 | ↑$0.10 (1.23%) | 8.10 | 8.33 | 81.24K |
| 2024-11-04 | 8.14 | 8.18 | ↑$0.04 (0.49%) | 8.10 | 8.51 | 56.98K |
| 2024-11-01 | 8.37 | 8.24 | ↓$0.13 (-1.55%) | 8.08 | 8.52 | 82.73K |
| 2024-10-31 | 8.68 | 8.29 | ↓$0.39 (-4.49%) | 8.20 | 8.78 | 81.10K |
| 2024-10-30 | 8.73 | 8.79 | ↑$0.06 (0.69%) | 8.55 | 8.81 | 99.16K |
| 2024-10-29 | 8.60 | 8.55 | ↓$0.05 (-0.58%) | 8.43 | 8.88 | 118.24K |
| 2024-10-28 | 8.50 | 8.66 | ↑$0.16 (1.88%) | 7.92 | 8.70 | 94.11K |
| 2024-10-25 | 8.41 | 8.36 | ↓$0.05 (-0.59%) | 8.13 | 8.77 | 62.94K |
| 2024-10-24 | 8.66 | 8.41 | ↓$0.25 (-2.89%) | 8.30 | 8.76 | 75.48K |
| 2024-10-23 | 8.81 | 8.70 | ↓$0.11 (-1.25%) | 8.41 | 8.82 | 46.53K |
| 2024-10-22 | 8.70 | 8.72 | ↑$0.02 (0.23%) | 8.55 | 8.84 | 55.05K |
| 2024-10-21 | 8.96 | 8.65 | ↓$0.31 (-3.46%) | 8.50 | 9.04 | 139.45K |
| 2024-10-18 | 8.86 | 8.98 | ↑$0.12 (1.35%) | 8.75 | 9.10 | 116.53K |
| 2024-10-17 | 8.44 | 8.80 | ↑$0.36 (4.31%) | 8.21 | 8.88 | 80.63K |
| 2024-10-16 | 8.37 | 8.62 | ↑$0.25 (2.99%) | 8.07 | 8.75 | 64.33K |
| 2024-10-15 | 8.05 | 8.34 | ↑$0.29 (3.60%) | 7.82 | 8.53 | 69.83K |
| 2024-10-14 | 8.43 | 8.20 | ↓$0.23 (-2.73%) | 8.06 | 8.70 | 92.88K |
| 2024-10-11 | 8.59 | 8.60 | ↑$0.01 (0.12%) | 8.28 | 8.75 | 125.90K |
Create an account or log in to view more rows.
$NCTY Here we go!!!
$NCTY the time is near
$NCTY watch this fly!!!!
$NCTY very nice
$NCTY LOADING UP HERE!
$NCTY MACD turned bullish
$NCTY I'm friggin bored. Just give us our money already
$NCTY Going up
$NCTY The United States stock market is going to crash.
$NCTY There is nothing wrong with a decent pullback