The9 Ltd ADR (NCTY) Historical Stock Data
10.20 ↓0.54 (-5.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCTY is up 0.09% a day on average. There have been 15 days where The9 Ltd ADR closed green and 15 days where NCTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 10.42 | 10.20 | ↓$0.22 (-2.11%) | 10.10 | 11.00 | 101.36K |
| 2025-04-10 | 11.46 | 10.74 | ↓$0.72 (-6.28%) | 10.50 | 11.60 | 107.49K |
| 2025-04-09 | 10.90 | 11.63 | ↑$0.73 (6.70%) | 10.20 | 11.92 | 107.81K |
| 2025-04-08 | 11.82 | 10.45 | ↓$1.37 (-11.59%) | 10.21 | 12.27 | 93.48K |
| 2025-04-07 | 11.35 | 11.17 | ↓$0.18 (-1.59%) | 10.36 | 12.18 | 121.30K |
| 2025-04-04 | 12.61 | 11.98 | ↓$0.63 (-5.00%) | 11.26 | 12.78 | 91.78K |
| 2025-04-03 | 13.10 | 13.05 | ↓$0.05 (-0.38%) | 12.90 | 13.59 | 76.78K |
| 2025-04-02 | 13.58 | 13.49 | ↓$0.09 (-0.66%) | 13.30 | 13.95 | 51.11K |
| 2025-04-01 | 15.00 | 14.08 | ↓$0.92 (-6.13%) | 13.55 | 15.09 | 83.73K |
| 2025-03-31 | 14.93 | 15.01 | ↑$0.08 (0.54%) | 13.09 | 15.98 | 250.35K |
| 2025-03-28 | 14.70 | 13.96 | ↓$0.74 (-5.03%) | 13.60 | 15.06 | 70.59K |
| 2025-03-27 | 12.97 | 14.60 | ↑$1.63 (12.57%) | 12.97 | 15.00 | 181.45K |
| 2025-03-26 | 12.95 | 13.15 | ↑$0.20 (1.54%) | 12.58 | 13.28 | 98.48K |
| 2025-03-25 | 12.80 | 12.82 | ↑$0.02 (0.16%) | 12.60 | 13.24 | 58.09K |
| 2025-03-24 | 12.50 | 12.64 | ↑$0.14 (1.12%) | 12.50 | 12.99 | 98.63K |
| 2025-03-21 | 11.90 | 12.29 | ↑$0.39 (3.28%) | 11.80 | 12.48 | 105.51K |
| 2025-03-20 | 11.76 | 12.01 | ↑$0.25 (2.13%) | 11.76 | 12.30 | 58.91K |
| 2025-03-19 | 11.65 | 11.80 | ↑$0.15 (1.29%) | 11.65 | 12.23 | 56.45K |
| 2025-03-18 | 11.45 | 11.52 | ↑$0.07 (0.61%) | 11.20 | 11.84 | 37.15K |
| 2025-03-17 | 11.54 | 11.79 | ↑$0.25 (2.17%) | 11.40 | 11.98 | 46.84K |
| 2025-03-14 | 11.65 | 11.62 | ↓$0.03 (-0.26%) | 11.47 | 12.02 | 38.48K |
| 2025-03-13 | 11.55 | 11.47 | ↓$0.08 (-0.69%) | 11.20 | 11.65 | 29.01K |
| 2025-03-12 | 11.42 | 11.80 | ↑$0.38 (3.33%) | 10.87 | 12.07 | 59.22K |
| 2025-03-11 | 10.60 | 11.18 | ↑$0.58 (5.47%) | 10.60 | 11.36 | 23.32K |
| 2025-03-10 | 11.45 | 10.80 | ↓$0.65 (-5.68%) | 10.65 | 11.55 | 32.13K |
| 2025-03-07 | 11.53 | 11.94 | ↑$0.41 (3.56%) | 10.95 | 12.06 | 65.70K |
| 2025-03-06 | 11.81 | 11.60 | ↓$0.21 (-1.78%) | 11.45 | 12.15 | 55.87K |
| 2025-03-05 | 11.00 | 12.12 | ↑$1.12 (10.18%) | 11.00 | 12.15 | 64.13K |
| 2025-03-04 | 11.30 | 11.05 | ↓$0.25 (-2.21%) | 10.45 | 11.70 | 67.96K |
| 2025-03-03 | 11.50 | 11.21 | ↓$0.29 (-2.52%) | 11.20 | 12.27 | 56.76K |
Create an account or log in to view more rows.
$NCTY Bears go home!
$NCTY Buy it up so it crashes harder in the next two trading days
$NCTY finally a pullback
$NCTY we all speculate but nobody knows what going to happen.
$NCTY time to run
$NCTY Here we go!!!
$NCTY the time is near
$NCTY watch this fly!!!!
$NCTY very nice
$NCTY LOADING UP HERE!