The9 Limited (NCTY) Historical Stock Data

1.42 ↓0.11 (-6.91%)

As of May 16, 2022, 3:39pm EST.

Historical Data

In the past 30 trading days, NCTY is down -1.59% a day on average. There have been 13 days where The9 Limited closed green and 17 days where NCTY closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-13	1.42	1.52	↑$0.10 (7.04%)	1.42	1.55	320.35K
2022-05-12	1.14	1.39	↑$0.25 (21.93%)	1.14	1.45	438.78K
2022-05-11	1.36	1.25	↓$0.11 (-8.09%)	1.25	1.49	512.77K
2022-05-10	1.70	1.48	↓$0.22 (-12.94%)	1.44	1.73	528.08K
2022-05-09	1.78	1.63	↓$0.15 (-8.43%)	1.58	1.82	473.02K
2022-05-06	2.10	1.88	↓$0.22 (-10.48%)	1.83	2.10	438.89K
2022-05-05	2.36	2.13	↓$0.23 (-9.75%)	2.11	2.38	227.60K
2022-05-04	2.33	2.43	↑$0.10 (4.29%)	2.19	2.45	279.65K
2022-05-03	2.44	2.33	↓$0.11 (-4.51%)	2.25	2.47	227.87K
2022-05-02	2.40	2.44	↑$0.04 (1.67%)	2.32	2.45	114.17K
2022-04-29	2.58	2.37	↓$0.21 (-8.14%)	2.36	2.68	187.07K
2022-04-28	2.45	2.58	↑$0.13 (5.31%)	2.43	2.63	192.03K
2022-04-27	2.55	2.44	↓$0.11 (-4.31%)	2.40	2.70	184.56K
2022-04-26	2.64	2.51	↓$0.13 (-4.92%)	2.51	2.67	104.97K
2022-04-25	2.52	2.69	↑$0.17 (6.75%)	2.48	2.74	178.14K
2022-04-22	2.52	2.58	↑$0.06 (2.38%)	2.42	2.64	251.90K
2022-04-21	2.74	2.51	↓$0.23 (-8.39%)	2.50	2.77	340.85K
2022-04-20	2.92	2.74	↓$0.18 (-6.16%)	2.66	2.92	382.03K
2022-04-19	2.75	2.86	↑$0.11 (4.00%)	2.64	2.91	231.27K
2022-04-18	2.74	2.74	↑$0.00 (0.00%)	2.61	2.79	423.29K
2022-04-14	2.80	2.80	↑$0.00 (0.00%)	2.80	3.08	854.50K
2022-04-13	2.60	2.77	↑$0.17 (6.54%)	2.60	2.84	293.23K
2022-04-12	2.71	2.55	↓$0.16 (-5.90%)	2.50	2.78	279.81K
2022-04-11	2.80	2.68	↓$0.12 (-4.29%)	2.62	2.80	325.07K
2022-04-08	2.98	2.80	↓$0.18 (-6.04%)	2.80	3.00	168.12K
2022-04-07	2.94	2.96	↑$0.02 (0.51%)	2.81	3.04	295.29K
2022-04-06	3.02	2.89	↓$0.13 (-4.30%)	2.82	3.02	308.47K
2022-04-05	3.23	3.09	↓$0.14 (-4.33%)	2.98	3.23	244.61K
2022-04-04	3.07	3.17	↑$0.10 (3.26%)	3.06	3.26	277.65K
2022-04-01	3.01	3.00	↓$0.01 (-0.33%)	2.87	3.06	400.57K