The9 Ltd ADR (NCTY) Historical Stock Data
14.95 ↑0.44 (3.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NCTY is up 2.24% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.55 | 14.95 | ↑$1.40 (10.33%) | 13.55 | 15.33 | 194.49K |
| 2024-12-19 | 15.51 | 14.51 | ↓$1.00 (-6.45%) | 13.41 | 15.67 | 199.57K |
| 2024-12-18 | 17.50 | 15.72 | ↓$1.78 (-10.17%) | 15.50 | 18.25 | 153.70K |
| 2024-12-17 | 17.80 | 17.54 | ↓$0.26 (-1.46%) | 17.50 | 18.80 | 104.38K |
| 2024-12-16 | 17.37 | 17.97 | ↑$0.60 (3.45%) | 17.37 | 19.21 | 202.17K |
| 2024-12-13 | 16.92 | 17.48 | ↑$0.56 (3.31%) | 16.85 | 17.99 | 74.25K |
| 2024-12-12 | 17.60 | 17.41 | ↓$0.19 (-1.08%) | 17.15 | 18.88 | 180.86K |
| 2024-12-11 | 17.63 | 17.55 | ↓$0.08 (-0.45%) | 17.20 | 18.37 | 171.67K |
| 2024-12-10 | 17.50 | 17.73 | ↑$0.23 (1.31%) | 17.01 | 18.50 | 165.65K |
| 2024-12-09 | 19.73 | 17.95 | ↓$1.78 (-9.02%) | 17.41 | 20.59 | 389.95K |
| 2024-12-06 | 16.10 | 19.00 | ↑$2.90 (18.01%) | 16.10 | 19.12 | 367.43K |
| 2024-12-05 | 15.67 | 16.08 | ↑$0.41 (2.62%) | 14.68 | 16.20 | 336.58K |
| 2024-12-04 | 14.63 | 14.86 | ↑$0.23 (1.57%) | 13.82 | 15.15 | 279.37K |
| 2024-12-03 | 14.05 | 14.55 | ↑$0.50 (3.56%) | 13.80 | 15.30 | 249.34K |
| 2024-12-02 | 14.93 | 14.67 | ↓$0.26 (-1.74%) | 14.01 | 16.00 | 232.54K |
| 2024-11-29 | 13.39 | 14.75 | ↑$1.36 (10.16%) | 13.35 | 14.98 | 148.40K |
| 2024-11-27 | 13.43 | 13.32 | ↓$0.12 (-0.86%) | 12.81 | 13.75 | 242.26K |
| 2024-11-26 | 11.13 | 13.29 | ↑$2.16 (19.41%) | 11.13 | 13.54 | 492.43K |
| 2024-11-25 | 11.01 | 11.10 | ↑$0.09 (0.82%) | 10.56 | 11.39 | 196.56K |
| 2024-11-22 | 10.62 | 11.06 | ↑$0.44 (4.14%) | 10.62 | 11.35 | 142.07K |
| 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 |
Create an account or log in to view more rows.
$NCTY time to run
$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.