The9 Ltd ADR (NCTY) Historical Stock Data

6.79 ↑0.84 (14.12%)
As of March 28, 2024, 3:50pm EST.

Historical Data

In the past 30 trading days, NCTY is up 0.31% a day on average. There have been 15 days where The9 Ltd ADR closed green and 15 days where NCTY closed red.

DateOpenCloseChangeLowHighVolume
2024-03-285.846.79↑$0.95 (16.27%)5.736.90105.60K
2024-03-275.915.95↑$0.04 (0.68%)5.685.9523.55K
2024-03-265.955.70↓$0.25 (-4.20%)5.615.9547.98K
2024-03-255.315.60↑$0.29 (5.46%)5.305.7036.03K
2024-03-225.285.30↑$0.02 (0.38%)5.285.509.91K
2024-03-215.545.56↑$0.02 (0.36%)5.255.8340.76K
2024-03-205.125.31↑$0.19 (3.61%)5.085.5914.88K
2024-03-195.215.29↑$0.08 (1.54%)5.035.3530.56K
2024-03-185.225.20↓$0.02 (-0.38%)5.195.5030.36K
2024-03-155.275.34↑$0.08 (1.42%)5.125.6431.06K
2024-03-145.605.39↓$0.21 (-3.75%)5.155.6030.51K
2024-03-135.855.62↓$0.23 (-3.93%)5.515.8815.34K
2024-03-126.005.84↓$0.16 (-2.67%)5.596.1629.58K
2024-03-115.365.82↑$0.46 (8.58%)5.305.9969.87K
2024-03-085.425.36↓$0.06 (-1.11%)5.215.7047.89K
2024-03-075.365.43↑$0.07 (1.31%)5.285.7256.79K
2024-03-064.785.41↑$0.63 (13.18%)4.765.4135.10K
2024-03-055.124.76↓$0.36 (-7.03%)4.605.1271.59K
2024-03-045.495.21↓$0.28 (-5.10%)5.105.5722.30K
2024-03-015.355.49↑$0.14 (2.62%)5.305.5215.67K
2024-02-295.765.44↓$0.32 (-5.56%)5.385.8050.67K
2024-02-285.956.00↑$0.05 (0.84%)5.726.0458.67K
2024-02-276.045.89↓$0.15 (-2.48%)5.616.1039.54K
2024-02-265.485.96↑$0.48 (8.76%)5.465.9771.44K
2024-02-235.615.48↓$0.13 (-2.32%)5.395.7248.73K
2024-02-225.665.82↑$0.16 (2.83%)5.605.9868.58K
2024-02-216.425.95↓$0.47 (-7.32%)5.106.421M
2024-02-206.586.32↓$0.26 (-3.95%)6.056.7051.90K
2024-02-166.466.22↓$0.24 (-3.72%)6.206.4719.84K
2024-02-156.766.43↓$0.33 (-4.88%)6.046.8228.44K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$NCTY I'm friggin bored. Just give us our money already

0 Like Report
dogefan77

$NCTY There is nothing wrong with a decent pullback

0 Like Report
dogefan77

$NCTY why is there no volume? Is that suspicious?

0 Like Report