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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 5.84 | 6.79 | ↑$0.95 (16.27%) | 5.73 | 6.90 | 105.60K |
2024-03-27 | 5.91 | 5.95 | ↑$0.04 (0.68%) | 5.68 | 5.95 | 23.55K |
2024-03-26 | 5.95 | 5.70 | ↓$0.25 (-4.20%) | 5.61 | 5.95 | 47.98K |
2024-03-25 | 5.31 | 5.60 | ↑$0.29 (5.46%) | 5.30 | 5.70 | 36.03K |
2024-03-22 | 5.28 | 5.30 | ↑$0.02 (0.38%) | 5.28 | 5.50 | 9.91K |
2024-03-21 | 5.54 | 5.56 | ↑$0.02 (0.36%) | 5.25 | 5.83 | 40.76K |
2024-03-20 | 5.12 | 5.31 | ↑$0.19 (3.61%) | 5.08 | 5.59 | 14.88K |
2024-03-19 | 5.21 | 5.29 | ↑$0.08 (1.54%) | 5.03 | 5.35 | 30.56K |
2024-03-18 | 5.22 | 5.20 | ↓$0.02 (-0.38%) | 5.19 | 5.50 | 30.36K |
2024-03-15 | 5.27 | 5.34 | ↑$0.08 (1.42%) | 5.12 | 5.64 | 31.06K |
2024-03-14 | 5.60 | 5.39 | ↓$0.21 (-3.75%) | 5.15 | 5.60 | 30.51K |
2024-03-13 | 5.85 | 5.62 | ↓$0.23 (-3.93%) | 5.51 | 5.88 | 15.34K |
2024-03-12 | 6.00 | 5.84 | ↓$0.16 (-2.67%) | 5.59 | 6.16 | 29.58K |
2024-03-11 | 5.36 | 5.82 | ↑$0.46 (8.58%) | 5.30 | 5.99 | 69.87K |
2024-03-08 | 5.42 | 5.36 | ↓$0.06 (-1.11%) | 5.21 | 5.70 | 47.89K |
2024-03-07 | 5.36 | 5.43 | ↑$0.07 (1.31%) | 5.28 | 5.72 | 56.79K |
2024-03-06 | 4.78 | 5.41 | ↑$0.63 (13.18%) | 4.76 | 5.41 | 35.10K |
2024-03-05 | 5.12 | 4.76 | ↓$0.36 (-7.03%) | 4.60 | 5.12 | 71.59K |
2024-03-04 | 5.49 | 5.21 | ↓$0.28 (-5.10%) | 5.10 | 5.57 | 22.30K |
2024-03-01 | 5.35 | 5.49 | ↑$0.14 (2.62%) | 5.30 | 5.52 | 15.67K |
2024-02-29 | 5.76 | 5.44 | ↓$0.32 (-5.56%) | 5.38 | 5.80 | 50.67K |
2024-02-28 | 5.95 | 6.00 | ↑$0.05 (0.84%) | 5.72 | 6.04 | 58.67K |
2024-02-27 | 6.04 | 5.89 | ↓$0.15 (-2.48%) | 5.61 | 6.10 | 39.54K |
2024-02-26 | 5.48 | 5.96 | ↑$0.48 (8.76%) | 5.46 | 5.97 | 71.44K |
2024-02-23 | 5.61 | 5.48 | ↓$0.13 (-2.32%) | 5.39 | 5.72 | 48.73K |
2024-02-22 | 5.66 | 5.82 | ↑$0.16 (2.83%) | 5.60 | 5.98 | 68.58K |
2024-02-21 | 6.42 | 5.95 | ↓$0.47 (-7.32%) | 5.10 | 6.42 | 1M |
2024-02-20 | 6.58 | 6.32 | ↓$0.26 (-3.95%) | 6.05 | 6.70 | 51.90K |
2024-02-16 | 6.46 | 6.22 | ↓$0.24 (-3.72%) | 6.20 | 6.47 | 19.84K |
2024-02-15 | 6.76 | 6.43 | ↓$0.33 (-4.88%) | 6.04 | 6.82 | 28.44K |
Create an account or log in to view more rows.
$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
$NCTY why is there no volume? Is that suspicious?
$NCTY what V recovery or fake pump
$NCTY beauty. Bag secured
$NCTY hold
$NCTY whats the target for Friday close?